Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.38	35.15	34.34	35.04	812,047	+0.19(+0.53%)
May 28, 2020	36.29	36.29	34.80	34.86	1,068,194	-1.03(-2.87%)
May 27, 2020	35.92	36.25	35.44	35.89	765,819	+0.78(+2.22%)
May 26, 2020	34.38	35.57	34.26	35.11	1,445,003	+1.93(+5.82%)
May 22, 2020	33.60	33.60	32.85	33.17	571,038	-0.25(-0.75%)
May 21, 2020	33.55	33.83	33.26	33.43	1,248,529	-0.12(-0.36%)
May 20, 2020	33.30	33.95	33.17	33.55	662,507	+0.73(+2.24%)
May 19, 2020	33.24	33.67	32.79	32.81	585,350	-0.75(-2.24%)
May 18, 2020	32.72	33.87	32.36	33.57	885,118	+2.17(+6.93%)
May 15, 2020	31.03	31.98	30.93	31.39	809,356	-0.04(-0.12%)
May 14, 2020	30.18	31.43	29.29	31.43	1,004,978	+0.68(+2.22%)
May 13, 2020	31.70	31.88	30.46	30.74	766,784	-1.16(-3.62%)
May 12, 2020	33.21	33.49	31.87	31.90	1,380,297	-1.29(-3.90%)
May 11, 2020	34.20	34.27	33.10	33.19	1,195,677	-1.42(-4.11%)
May 08, 2020	33.77	34.71	33.72	34.62	775,992	+1.24(+3.71%)
May 07, 2020	33.34	33.74	33.02	33.38	705,434	+0.43(+1.32%)
May 06, 2020	33.26	33.32	32.57	32.94	647,298	+0.16(+0.48%)
May 05, 2020	33.42	35.01	32.72	32.79	1,304,894	+0.24(+0.74%)
May 04, 2020	32.52	32.89	32.07	32.55	1,740,551	-0.41(-1.23%)
May 01, 2020	33.06	33.28	32.52	32.95	751,435	-0.64(-1.90%)
Apr 30, 2020	34.40	35.09	33.06	33.59	1,701,117	-1.33(-3.81%)
Apr 29, 2020	33.67	35.22	33.66	34.92	1,082,844	+1.88(+5.68%)
Apr 28, 2020	32.59	33.42	32.36	33.05	1,070,043	+1.23(+3.86%)
Apr 27, 2020	31.06	31.96	31.06	31.82	889,132	+0.87(+2.81%)
Apr 24, 2020	31.28	31.28	30.33	30.95	1,341,246	-0.02(-0.06%)
Apr 23, 2020	30.36	31.42	30.18	30.97	675,584	+0.97(+3.24%)
Apr 22, 2020	30.81	31.01	29.58	30.00	925,530	-0.25(-0.83%)
Apr 21, 2020	30.42	30.66	30.06	30.25	975,929	-0.75(-2.42%)
Apr 20, 2020	30.93	31.80	30.80	30.99	911,213	-0.98(-3.06%)
Apr 17, 2020	31.34	32.08	31.06	31.97	1,819,304	+1.17(+3.81%)
Apr 16, 2020	30.92	30.93	30.05	30.80	1,032,883	-0.20(-0.66%)
Apr 15, 2020	31.41	31.63	30.78	31.00	1,080,076	-1.32(-4.09%)
Apr 14, 2020	32.57	32.81	31.59	32.33	1,111,887	+1.26(+4.05%)
Apr 13, 2020	31.75	31.91	30.86	31.07	1,203,602	-1.18(-3.67%)
Apr 09, 2020	32.71	33.80	32.18	32.25	1,260,325	-0.14(-0.43%)
Apr 08, 2020	31.42	32.59	31.07	32.39	1,074,643	+1.30(+4.19%)
Apr 07, 2020	31.81	32.59	30.61	31.09	1,928,438	+0.25(+0.81%)
Apr 06, 2020	28.18	30.93	28.18	30.84	987,674	+3.59(+13.16%)
Apr 03, 2020	28.18	28.68	26.92	27.25	1,294,403	-1.42(-4.96%)
Apr 02, 2020	27.67	29.06	27.40	28.67	1,709,134	+0.55(+1.97%)
Apr 01, 2020	29.32	29.50	27.70	28.12	1,054,915	-2.02(-6.72%)
Mar 31, 2020	30.47	30.99	29.80	30.14	1,401,854	-0.55(-1.81%)
Mar 30, 2020	30.28	30.92	29.47	30.70	1,576,905	+0.30(+0.97%)
Mar 27, 2020	30.26	31.11	29.22	30.40	1,189,357	-0.83(-2.66%)
Mar 26, 2020	29.36	31.47	29.09	31.23	1,900,911	+1.88(+6.39%)
Mar 25, 2020	27.15	30.20	26.80	29.36	2,255,401	+2.52(+9.40%)
Mar 24, 2020	25.76	26.98	25.65	26.83	1,302,670	+2.00(+8.04%)
Mar 23, 2020	26.83	26.83	24.17	24.84	1,980,970	-2.02(-7.54%)
Mar 20, 2020	29.65	30.20	26.83	26.86	1,983,308	-2.75(-9.30%)
Mar 19, 2020	30.31	30.87	28.80	29.62	2,382,650	-1.08(-3.52%)
Mar 18, 2020	27.96	30.74	27.81	30.70	2,552,107	+1.03(+3.46%)
Mar 17, 2020	30.57	31.34	28.79	29.67	3,253,615	-0.55(-1.83%)
Mar 16, 2020	28.15	32.97	27.73	30.23	2,850,302	-0.28(-0.91%)
Mar 13, 2020	31.00	31.54	29.44	30.50	2,987,134	+0.50(+1.66%)
Mar 12, 2020	32.00	32.40	29.56	30.00	3,390,020	-3.19(-9.61%)
Mar 11, 2020	32.60	33.81	32.46	33.19	1,865,095	-0.25(-0.75%)
Mar 10, 2020	33.50	33.67	32.46	33.44	1,884,266	+1.04(+3.22%)
Mar 09, 2020	33.63	33.69	31.56	32.40	2,304,948	-3.29(-9.22%)
Mar 06, 2020	35.17	36.53	34.92	35.69	1,720,750	-0.40(-1.10%)
Mar 05, 2020	36.65	36.87	35.76	36.09	1,588,232	-1.47(-3.92%)
Mar 04, 2020	37.25	37.61	36.99	37.56	728,059	+0.67(+1.82%)
Mar 03, 2020	38.08	38.74	36.72	36.89	904,140	-1.31(-3.42%)

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.