Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.10	27.59	26.53	27.51	404,124	+0.12(+0.44%)
May 28, 2020	28.73	28.73	27.20	27.39	216,482	-0.82(-2.90%)
May 27, 2020	27.57	28.35	27.22	28.21	288,711	+1.48(+5.54%)
May 26, 2020	25.88	27.08	25.75	26.73	213,027	+2.01(+8.15%)
May 22, 2020	24.91	24.91	24.06	24.72	111,471	-0.13(-0.52%)
May 21, 2020	25.00	25.50	24.73	24.85	201,614	-0.35(-1.39%)
May 20, 2020	24.90	25.76	24.90	25.19	191,579	+0.95(+3.91%)
May 19, 2020	24.84	25.45	24.20	24.25	213,530	-0.92(-3.65%)
May 18, 2020	23.68	25.27	23.64	25.17	299,357	+2.90(+13.01%)
May 15, 2020	22.11	22.76	21.91	22.27	206,956	+0.24(+1.08%)
May 14, 2020	21.19	22.07	20.59	22.03	162,692	+0.21(+0.97%)
May 13, 2020	22.68	22.82	21.53	21.82	283,671	-1.27(-5.50%)
May 12, 2020	23.81	24.04	23.09	23.09	245,781	-0.77(-3.24%)
May 11, 2020	23.71	24.00	22.99	23.86	285,533	-0.58(-2.37%)
May 08, 2020	23.82	24.51	23.82	24.44	157,473	+1.24(+5.35%)
May 07, 2020	23.13	23.69	22.99	23.20	135,756	+0.69(+3.06%)
May 06, 2020	23.17	23.56	22.45	22.51	253,622	-0.63(-2.74%)
May 05, 2020	23.51	24.08	23.08	23.14	262,836	+0.19(+0.84%)
May 04, 2020	23.00	23.42	22.58	22.95	214,627	-0.46(-1.96%)
May 01, 2020	23.60	24.17	23.02	23.41	360,514	-0.90(-3.71%)
Apr 30, 2020	25.24	25.58	24.20	24.31	307,578	-2.05(-7.78%)
Apr 29, 2020	24.28	26.66	24.03	26.36	386,879	+3.10(+13.32%)
Apr 28, 2020	23.90	24.07	22.74	23.26	270,102	+0.29(+1.24%)
Apr 27, 2020	21.95	23.20	21.81	22.98	161,889	+1.32(+6.11%)
Apr 24, 2020	21.64	21.82	21.08	21.65	162,150	+0.36(+1.68%)
Apr 23, 2020	21.00	22.22	21.00	21.30	174,867	+0.42(+2.03%)
Apr 22, 2020	21.68	21.68	20.85	20.87	154,647	+0.01(+0.04%)
Apr 21, 2020	20.86	21.32	20.50	20.86	170,019	-0.86(-3.94%)
Apr 20, 2020	21.88	22.38	21.19	21.72	164,400	-0.96(-4.22%)
Apr 17, 2020	22.27	23.03	22.00	22.68	250,348	+1.44(+6.80%)
Apr 16, 2020	21.88	21.94	20.67	21.23	265,132	-0.52(-2.41%)
Apr 15, 2020	22.57	22.57	21.46	21.76	236,264	-2.15(-9.00%)
Apr 14, 2020	24.70	24.94	23.72	23.91	180,171	-0.07(-0.31%)
Apr 13, 2020	25.14	25.28	23.82	23.98	199,859	-1.43(-5.61%)
Apr 09, 2020	24.93	25.66	24.55	25.41	251,435	+1.30(+5.38%)
Apr 08, 2020	23.75	24.50	23.39	24.11	173,214	+0.67(+2.86%)
Apr 07, 2020	24.01	24.63	23.08	23.44	263,467	+0.43(+1.88%)
Apr 06, 2020	22.12	23.11	22.09	23.01	331,473	+2.01(+9.59%)
Apr 03, 2020	21.88	22.20	20.74	20.99	248,717	-1.21(-5.47%)
Apr 02, 2020	22.56	23.86	21.54	22.21	260,985	-0.50(-2.19%)
Apr 01, 2020	22.92	23.77	22.16	22.70	283,482	-1.43(-5.94%)
Mar 31, 2020	24.20	24.90	23.38	24.14	424,405	-0.34(-1.39%)
Mar 30, 2020	22.31	24.52	22.02	24.48	352,051	+2.34(+10.59%)
Mar 27, 2020	22.38	23.58	21.98	22.13	316,904	-1.38(-5.87%)
Mar 26, 2020	21.08	24.27	20.68	23.51	363,473	+2.68(+12.89%)
Mar 25, 2020	20.64	22.45	19.50	20.83	431,345	+0.23(+1.12%)
Mar 24, 2020	20.24	21.40	19.71	20.60	297,507	+1.28(+6.62%)
Mar 23, 2020	19.42	19.62	18.45	19.32	259,062	-0.08(-0.43%)
Mar 20, 2020	20.62	21.17	19.32	19.40	463,503	-0.92(-4.53%)
Mar 19, 2020	18.57	20.85	17.90	20.32	315,844	+1.46(+7.75%)
Mar 18, 2020	20.44	20.60	17.73	18.86	398,814	-2.94(-13.50%)
Mar 17, 2020	19.45	22.02	18.63	21.80	374,888	+2.63(+13.72%)
Mar 16, 2020	19.50	20.63	18.86	19.17	339,990	-3.85(-16.73%)
Mar 13, 2020	22.11	23.05	20.70	23.02	307,987	+2.40(+11.64%)
Mar 12, 2020	21.37	22.01	20.19	20.62	308,355	-2.77(-11.83%)
Mar 11, 2020	24.40	24.82	23.00	23.39	223,256	-1.92(-7.59%)
Mar 10, 2020	25.40	25.40	23.28	25.31	237,218	+0.94(+3.85%)
Mar 09, 2020	25.72	26.70	23.98	24.38	272,278	-3.52(-12.61%)
Mar 06, 2020	27.27	28.43	27.16	27.89	247,879	-0.29(-1.03%)
Mar 05, 2020	29.10	29.32	27.56	28.18	258,327	-1.83(-6.10%)
Mar 04, 2020	29.44	30.03	29.07	30.02	166,061	+1.13(+3.91%)
Mar 03, 2020	29.81	30.43	28.69	28.89	220,087	-0.94(-3.15%)

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.