Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.32	28.81	27.74	28.27	640,100	-0.34(-1.19%)
May 28, 2020	30.14	30.28	28.39	28.61	602,718	-1.41(-4.70%)
May 27, 2020	30.19	31.22	29.76	30.02	991,294	+0.11(+0.37%)
May 26, 2020	30.38	30.38	29.25	29.91	887,395	+0.75(+2.57%)
May 22, 2020	30.52	31.00	29.06	29.16	815,400	-1.55(-5.05%)
May 21, 2020	30.00	30.86	30.00	30.71	617,291	+0.45(+1.49%)
May 20, 2020	29.11	30.53	29.11	30.26	940,867	+1.81(+6.36%)
May 19, 2020	27.78	29.01	27.34	28.45	671,633	+0.56(+2.01%)
May 18, 2020	28.24	28.91	27.74	27.89	896,954	+0.31(+1.12%)
May 15, 2020	27.89	28.64	27.29	27.58	1,030,900	-0.26(-0.93%)
May 14, 2020	25.51	27.90	25.26	27.84	1,309,842	+1.70(+6.50%)
May 13, 2020	28.50	28.60	25.18	26.14	2,101,388	-2.20(-7.76%)
May 12, 2020	25.41	31.11	25.38	28.34	4,382,247	+3.00(+11.84%)
May 11, 2020	25.77	26.02	25.13	25.34	657,118	-0.69(-2.65%)
May 08, 2020	24.61	26.13	24.56	26.03	659,400	+1.91(+7.92%)
May 07, 2020	24.36	25.65	24.00	24.12	720,583	+0.11(+0.46%)
May 06, 2020	22.96	24.46	22.87	24.01	1,229,565	+1.14(+4.98%)
May 05, 2020	21.50	25.19	21.50	22.87	1,628,140	-1.03(-4.31%)
May 04, 2020	23.82	24.07	22.64	23.90	639,449	-0.14(-0.58%)
May 01, 2020	23.42	24.40	23.00	24.04	648,800	+0.19(+0.80%)
Apr 30, 2020	25.96	26.00	23.82	23.85	914,648	-2.82(-10.57%)
Apr 29, 2020	25.33	26.75	25.31	26.67	952,841	+1.91(+7.71%)
Apr 28, 2020	24.57	25.61	23.57	24.76	827,168	+1.15(+4.87%)
Apr 27, 2020	21.28	23.89	21.28	23.61	612,796	+2.42(+11.42%)
Apr 24, 2020	21.57	22.82	20.03	21.19	786,600	-0.30(-1.40%)
Apr 23, 2020	21.67	22.71	21.01	21.49	725,085	+0.01(+0.05%)
Apr 22, 2020	23.00	23.44	21.45	21.48	463,416	-1.19(-5.25%)
Apr 21, 2020	23.41	23.86	22.44	22.67	405,498	-1.41(-5.86%)
Apr 20, 2020	23.75	24.44	23.18	24.08	439,007	-0.29(-1.19%)
Apr 17, 2020	24.17	24.62	23.61	24.37	557,500	+1.17(+5.04%)
Apr 16, 2020	23.01	23.64	22.39	23.20	602,922	+0.10(+0.43%)
Apr 15, 2020	22.92	23.49	21.63	23.10	640,552	-0.97(-4.03%)
Apr 14, 2020	24.90	25.53	23.30	24.07	794,899	-0.43(-1.76%)
Apr 13, 2020	23.95	24.74	23.00	24.50	822,802	+0.00(+0.00%)
Apr 09, 2020	25.03	26.46	23.78	24.50	927,900	+0.04(+0.16%)
Apr 08, 2020	23.72	25.47	23.09	24.46	704,205	+1.11(+4.75%)
Apr 07, 2020	23.79	25.33	22.90	23.35	848,575	+0.70(+3.09%)
Apr 06, 2020	21.93	23.44	20.88	22.65	740,898	+2.07(+10.06%)
Apr 03, 2020	22.22	22.50	19.62	20.58	1,057,600	-1.72(-7.71%)
Apr 02, 2020	22.20	24.29	21.75	22.30	940,200	-0.14(-0.62%)
Apr 01, 2020	23.55	25.26	22.07	22.44	1,252,017	-1.87(-7.69%)
Mar 31, 2020	26.11	27.11	24.13	24.31	1,218,963	-1.87(-7.14%)
Mar 30, 2020	24.60	26.79	23.00	26.18	869,811	+1.35(+5.44%)
Mar 27, 2020	24.98	25.65	23.74	24.83	650,600	-1.02(-3.95%)
Mar 26, 2020	25.16	26.68	24.40	25.85	797,446	+1.09(+4.40%)
Mar 25, 2020	25.85	27.28	24.44	24.76	1,151,791	-0.91(-3.54%)
Mar 24, 2020	23.53	26.28	23.40	25.67	902,301	+3.38(+15.16%)
Mar 23, 2020	24.75	25.30	21.03	22.29	1,091,313	-2.44(-9.87%)
Mar 20, 2020	28.30	29.20	24.02	24.73	1,294,700	-3.20(-11.46%)
Mar 19, 2020	25.59	30.18	24.31	27.93	1,199,510	+2.16(+8.38%)
Mar 18, 2020	24.60	25.87	22.83	25.77	1,142,076	-0.08(-0.31%)
Mar 17, 2020	28.44	29.60	25.70	25.85	1,325,214	-2.21(-7.88%)
Mar 16, 2020	25.31	28.06	23.75	28.06	1,074,864	+0.12(+0.43%)
Mar 13, 2020	26.76	28.00	24.72	27.94	961,900	+2.60(+10.24%)
Mar 12, 2020	25.96	27.54	24.11	25.34	1,193,752	-1.91(-6.99%)
Mar 11, 2020	27.13	28.29	26.32	27.25	1,076,405	-0.55(-1.98%)
Mar 10, 2020	26.66	28.64	26.37	27.80	1,383,578	+1.79(+6.88%)
Mar 09, 2020	25.40	26.77	25.00	26.01	1,709,160	-1.32(-4.83%)
Mar 06, 2020	26.44	28.11	26.17	27.33	1,132,200	-0.02(-0.07%)
Mar 05, 2020	28.35	28.57	27.09	27.35	1,017,356	-1.63(-5.62%)
Mar 04, 2020	30.54	30.54	28.37	28.98	873,686	-1.03(-3.43%)
Mar 03, 2020	31.08	31.34	29.09	30.01	1,054,110	-1.06(-3.41%)

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.