Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.35	33.68	32.95	32.95	4,300	-0.17(-0.51%)
May 28, 2020	32.86	33.39	32.58	33.12	13,953	+0.45(+1.39%)
May 27, 2020	32.51	33.50	32.50	32.67	6,033	-0.42(-1.26%)
May 26, 2020	32.44	33.08	32.39	33.08	10,184	-0.29(-0.87%)
May 22, 2020	33.48	33.65	33.29	33.37	4,500	-0.02(-0.05%)
May 21, 2020	32.86	33.56	32.86	33.39	14,478	+0.52(+1.58%)
May 20, 2020	32.57	33.13	32.38	32.87	33,273	-0.61(-1.82%)
May 19, 2020	32.83	33.48	32.49	33.48	14,794	+0.68(+2.07%)
May 18, 2020	32.69	32.94	32.56	32.80	18,758	-1.45(-4.24%)
May 15, 2020	35.15	35.32	34.23	34.25	18,500	+0.14(+0.42%)
May 14, 2020	35.64	36.42	34.11	34.11	36,829	-0.51(-1.47%)
May 13, 2020	34.04	35.44	32.97	34.62	28,697	+1.34(+4.03%)
May 12, 2020	30.88	33.28	30.88	33.28	13,064	+1.89(+6.02%)
May 11, 2020	32.61	32.68	31.39	31.39	42,230	-0.99(-3.06%)
May 08, 2020	32.96	32.96	32.34	32.38	31,900	-1.04(-3.11%)
May 07, 2020	33.44	33.54	33.04	33.42	10,835	-0.79(-2.31%)
May 06, 2020	33.63	34.30	33.50	34.21	3,678	+0.24(+0.70%)
May 05, 2020	34.00	34.01	33.36	33.97	14,472	-0.75(-2.17%)
May 04, 2020	35.27	35.61	34.71	34.72	19,661	-0.06(-0.16%)
May 01, 2020	33.44	34.95	33.43	34.78	19,400	+2.21(+6.79%)
Apr 30, 2020	32.33	32.93	32.33	32.57	5,639	+0.41(+1.27%)
Apr 29, 2020	32.20	32.22	31.75	32.16	9,477	-0.84(-2.55%)
Apr 28, 2020	32.12	33.14	32.12	33.00	35,974	+0.29(+0.89%)
Apr 27, 2020	33.52	33.65	32.65	32.71	26,066	-1.26(-3.71%)
Apr 24, 2020	34.86	35.18	33.97	33.97	16,300	-1.14(-3.25%)
Apr 23, 2020	34.93	35.49	34.75	35.11	14,612	-0.15(-0.43%)
Apr 22, 2020	35.12	35.33	34.85	35.26	11,431	-0.26(-0.73%)
Apr 21, 2020	35.19	36.83	35.19	35.52	24,995	+1.45(+4.26%)
Apr 20, 2020	32.55	34.08	32.55	34.07	19,349	+1.55(+4.77%)
Apr 17, 2020	32.24	33.03	32.24	32.52	10,700	-0.59(-1.78%)
Apr 16, 2020	32.22	33.29	32.22	33.11	23,263	+0.32(+0.98%)
Apr 15, 2020	31.97	32.79	31.90	32.79	52,203	+1.44(+4.59%)
Apr 14, 2020	31.42	31.54	31.03	31.35	11,367	-0.62(-1.94%)
Apr 13, 2020	31.90	32.42	31.85	31.97	28,047	-0.35(-1.07%)
Apr 09, 2020	32.66	32.86	32.27	32.32	7,500	-0.55(-1.68%)
Apr 08, 2020	32.93	33.26	32.46	32.87	174,647	+0.05(+0.15%)
Apr 07, 2020	32.05	32.94	31.75	32.82	24,645	+0.37(+1.13%)
Apr 06, 2020	32.10	32.74	32.10	32.45	53,397	-1.48(-4.36%)
Apr 03, 2020	34.00	34.65	33.63	33.93	51,700	-0.48(-1.41%)
Apr 02, 2020	34.47	34.68	33.63	34.41	48,437	-0.33(-0.94%)
Apr 01, 2020	33.01	35.01	32.58	34.74	78,144	+2.78(+8.70%)
Mar 31, 2020	31.90	32.52	31.39	31.96	62,493	+0.01(+0.03%)
Mar 30, 2020	31.96	32.65	31.81	31.95	31,971	-0.91(-2.77%)
Mar 27, 2020	32.70	33.30	31.82	32.86	47,900	+1.83(+5.90%)
Mar 26, 2020	33.46	33.46	30.64	31.03	60,830	-2.39(-7.15%)
Mar 25, 2020	30.05	34.03	29.60	33.42	76,171	+5.05(+17.80%)
Mar 24, 2020	29.24	29.50	27.38	28.37	212,814	-5.12(-15.29%)
Mar 23, 2020	35.72	35.78	32.50	33.49	145,798	-3.70(-9.95%)
Mar 20, 2020	35.93	37.37	33.84	37.19	230,500	+0.26(+0.70%)
Mar 19, 2020	40.90	42.11	36.01	36.93	134,183	-1.61(-4.18%)
Mar 18, 2020	35.94	40.69	34.64	38.54	187,222	+5.60(+17.00%)
Mar 17, 2020	32.16	33.36	31.19	32.94	165,114	+0.17(+0.52%)
Mar 16, 2020	32.17	33.19	30.00	32.77	81,579	+5.08(+18.35%)
Mar 13, 2020	27.29	29.51	27.23	27.69	154,700	-1.41(-4.85%)
Mar 12, 2020	28.90	29.67	27.86	29.10	108,502	+2.40(+8.99%)
Mar 11, 2020	26.12	27.12	26.10	26.70	66,144	+1.53(+6.08%)
Mar 10, 2020	24.51	26.32	24.25	25.17	564,412	-0.91(-3.49%)
Mar 09, 2020	28.90	28.90	25.11	26.08	579,431	+3.01(+13.05%)
Mar 06, 2020	23.66	24.45	22.99	23.07	350,900	+1.35(+6.22%)
Mar 05, 2020	20.89	22.12	20.89	21.72	39,985	+1.65(+8.22%)
Mar 04, 2020	20.15	20.23	19.91	20.07	39,615	-0.26(-1.28%)
Mar 03, 2020	19.23	20.49	19.23	20.33	38,694	+0.86(+4.42%)

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.