Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.07	33.58	32.95	33.51	702,700	+0.52(+1.59%)
May 28, 2020	32.78	33.22	32.55	32.98	649,380	+0.48(+1.48%)
May 27, 2020	32.69	32.77	31.80	32.50	521,207	+0.10(+0.30%)
May 26, 2020	33.10	33.13	32.25	32.41	818,175	+0.74(+2.34%)
May 22, 2020	31.26	31.69	31.02	31.66	431,878	+0.44(+1.41%)
May 21, 2020	31.46	31.57	30.95	31.22	263,591	-0.34(-1.06%)
May 20, 2020	32.09	32.11	31.38	31.56	437,984	-0.16(-0.50%)
May 19, 2020	31.97	32.37	31.71	31.72	775,033	-0.25(-0.77%)
May 18, 2020	30.88	32.20	30.87	31.97	885,102	+1.45(+4.73%)
May 15, 2020	30.15	30.56	29.95	30.52	613,998	+0.19(+0.63%)
May 14, 2020	30.04	30.34	29.64	30.33	616,620	-0.10(-0.31%)
May 13, 2020	31.22	31.38	30.27	30.43	838,377	-0.69(-2.21%)
May 12, 2020	31.93	31.93	31.11	31.11	541,090	-0.66(-2.09%)
May 11, 2020	31.33	31.93	31.26	31.78	499,506	+0.20(+0.62%)
May 08, 2020	31.60	31.81	31.32	31.58	404,071	+0.37(+1.19%)
May 07, 2020	31.24	31.54	31.14	31.21	508,857	+0.34(+1.09%)
May 06, 2020	31.12	31.27	30.83	30.87	596,798	+0.01(+0.03%)
May 05, 2020	30.70	31.25	30.37	30.87	837,275	+0.40(+1.31%)
May 04, 2020	29.85	30.66	29.85	30.47	1,054,799	+0.26(+0.85%)
May 01, 2020	31.56	31.56	29.54	30.21	1,759,578	-0.09(-0.29%)
Apr 30, 2020	30.67	30.71	29.97	30.30	649,304	-0.02(-0.08%)
Apr 29, 2020	29.60	30.59	29.60	30.32	983,805	+1.20(+4.11%)
Apr 28, 2020	30.15	30.31	28.97	29.12	1,016,766	-0.47(-1.59%)
Apr 27, 2020	29.95	29.95	29.24	29.60	1,035,362	+0.12(+0.41%)
Apr 24, 2020	29.80	29.80	29.19	29.48	601,473	+0.02(+0.05%)
Apr 23, 2020	29.76	29.95	29.38	29.46	665,980	-0.06(-0.22%)
Apr 22, 2020	29.74	29.74	29.27	29.52	625,077	+0.56(+1.93%)
Apr 21, 2020	30.37	30.43	28.96	28.96	907,469	-1.84(-5.96%)
Apr 20, 2020	30.63	31.09	30.23	30.80	818,012	-0.44(-1.41%)
Apr 17, 2020	30.91	31.30	30.65	31.24	973,103	+0.99(+3.27%)
Apr 16, 2020	29.44	30.36	29.25	30.25	929,066	+0.89(+3.05%)
Apr 15, 2020	29.39	29.65	29.15	29.36	465,127	-0.57(-1.92%)
Apr 14, 2020	29.60	30.07	29.07	29.93	755,418	+1.20(+4.17%)
Apr 13, 2020	29.27	29.33	28.46	28.73	826,296	-0.67(-2.28%)
Apr 09, 2020	29.47	29.57	28.73	29.40	925,632	+0.32(+1.10%)
Apr 08, 2020	28.64	29.22	28.17	29.08	912,644	+0.49(+1.70%)
Apr 07, 2020	29.54	30.22	28.47	28.60	1,076,061	-0.65(-2.24%)
Apr 06, 2020	28.19	29.41	28.00	29.25	821,932	+2.11(+7.76%)
Apr 03, 2020	27.47	27.55	27.00	27.14	719,212	-0.41(-1.48%)
Apr 02, 2020	27.03	27.64	26.82	27.55	615,026	+0.36(+1.32%)
Apr 01, 2020	27.12	27.74	26.90	27.19	903,819	-0.69(-2.46%)
Mar 31, 2020	26.96	28.31	26.95	27.88	912,538	+0.50(+1.81%)
Mar 30, 2020	26.53	27.41	26.06	27.38	608,843	+1.15(+4.38%)
Mar 27, 2020	27.70	27.70	26.07	26.23	1,170,630	-2.13(-7.51%)
Mar 26, 2020	26.41	28.47	26.24	28.37	924,402	+2.39(+9.19%)
Mar 25, 2020	25.76	27.52	25.51	25.98	1,114,698	+0.38(+1.47%)
Mar 24, 2020	24.52	25.62	24.13	25.60	1,386,113	+2.28(+9.75%)
Mar 23, 2020	24.45	24.88	23.24	23.33	1,441,949	-1.13(-4.60%)
Mar 20, 2020	26.00	26.79	24.37	24.45	2,524,508	-1.22(-4.76%)
Mar 19, 2020	25.53	26.11	24.67	25.68	911,025	-0.10(-0.37%)
Mar 18, 2020	25.17	26.51	23.85	25.77	1,106,943	-1.09(-4.07%)
Mar 17, 2020	26.18	27.38	24.95	26.87	1,266,356	+0.95(+3.67%)
Mar 16, 2020	25.96	27.73	25.45	25.92	1,028,363	-3.48(-11.84%)
Mar 13, 2020	27.94	29.43	26.99	29.40	1,344,859	+2.63(+9.81%)
Mar 12, 2020	28.36	28.53	26.70	26.77	1,243,355	-3.30(-10.97%)
Mar 11, 2020	30.83	31.05	29.59	30.07	1,084,530	-1.45(-4.61%)
Mar 10, 2020	30.91	31.58	29.96	31.52	956,910	+1.46(+4.86%)
Mar 09, 2020	31.39	31.90	29.81	30.06	905,790	-3.11(-9.39%)
Mar 06, 2020	33.30	33.60	32.61	33.17	1,020,951	-1.05(-3.06%)
Mar 05, 2020	34.01	34.61	33.91	34.22	961,551	-0.49(-1.40%)
Mar 04, 2020	34.07	34.73	33.84	34.71	553,511	+1.17(+3.48%)
Mar 03, 2020	34.23	34.69	33.45	33.54	862,586	-0.57(-1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.