Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.06	30.25	29.50	29.71	270,465	-0.79(-2.58%)
May 28, 2020	32.05	32.16	30.39	30.50	749,076	-0.95(-3.03%)
May 27, 2020	30.89	31.48	30.15	31.45	474,939	+2.05(+6.96%)
May 26, 2020	28.42	29.81	28.42	29.41	158,343	+2.22(+8.17%)
May 22, 2020	27.29	27.60	26.85	27.19	140,321	-0.14(-0.51%)
May 21, 2020	27.40	27.75	27.24	27.33	115,801	-0.15(-0.54%)
May 20, 2020	26.87	27.56	26.87	27.47	288,756	+1.15(+4.35%)
May 19, 2020	27.32	27.33	26.33	26.33	411,479	-1.10(-4.02%)
May 18, 2020	26.40	27.61	26.40	27.43	238,031	+2.20(+8.73%)
May 15, 2020	25.20	25.58	24.88	25.23	129,343	-0.30(-1.16%)
May 14, 2020	24.05	25.69	23.58	25.52	593,652	+0.81(+3.29%)
May 13, 2020	25.82	25.82	24.33	24.71	126,304	-1.34(-5.14%)
May 12, 2020	27.54	27.54	26.03	26.05	166,086	-1.26(-4.61%)
May 11, 2020	27.96	27.96	27.03	27.31	579,930	-1.08(-3.82%)
May 08, 2020	27.92	28.46	27.87	28.39	107,500	+1.07(+3.90%)
May 07, 2020	27.20	28.17	27.20	27.33	122,954	+0.51(+1.89%)
May 06, 2020	27.71	27.84	26.77	26.82	142,344	-0.59(-2.17%)
May 05, 2020	28.35	28.75	27.36	27.41	95,859	-0.41(-1.48%)
May 04, 2020	27.57	27.90	27.19	27.82	140,944	-0.29(-1.03%)
May 01, 2020	28.68	28.68	27.82	28.11	198,303	-1.36(-4.63%)
Apr 30, 2020	29.91	29.96	29.21	29.48	133,385	-1.24(-4.04%)
Apr 29, 2020	30.18	31.12	29.88	30.72	104,472	+1.53(+5.24%)
Apr 28, 2020	29.65	30.14	29.12	29.19	131,626	+0.50(+1.74%)
Apr 27, 2020	27.40	28.84	27.22	28.69	76,908	+1.68(+6.22%)
Apr 24, 2020	26.58	27.26	26.27	27.01	73,763	+0.61(+2.32%)
Apr 23, 2020	26.10	26.93	26.10	26.40	140,539	+0.38(+1.44%)
Apr 22, 2020	26.55	26.97	25.93	26.02	78,388	+0.07(+0.27%)
Apr 21, 2020	25.90	26.39	25.69	25.95	165,434	-0.80(-3.01%)
Apr 20, 2020	26.10	27.36	25.76	26.76	128,748	+0.01(+0.03%)
Apr 17, 2020	25.49	26.90	25.49	26.75	166,053	+2.35(+9.64%)
Apr 16, 2020	25.38	25.38	24.13	24.40	182,379	-0.93(-3.66%)
Apr 15, 2020	26.04	26.04	25.22	25.32	154,901	-1.79(-6.61%)
Apr 14, 2020	28.30	28.41	26.70	27.12	298,817	-0.41(-1.49%)
Apr 13, 2020	29.04	29.04	27.34	27.53	81,652	-1.46(-5.04%)
Apr 09, 2020	27.89	29.17	27.89	28.99	209,853	+1.99(+7.39%)
Apr 08, 2020	26.15	27.12	25.76	26.99	181,970	+1.34(+5.21%)
Apr 07, 2020	26.28	27.11	25.55	25.66	158,818	+0.60(+2.41%)
Apr 06, 2020	24.02	25.23	24.02	25.05	291,674	+2.15(+9.39%)
Apr 03, 2020	23.78	24.05	22.60	22.90	163,880	-1.10(-4.59%)
Apr 02, 2020	23.41	24.60	23.32	24.00	266,215	+0.45(+1.89%)
Apr 01, 2020	24.06	24.10	23.31	23.56	106,465	-1.72(-6.81%)
Mar 31, 2020	26.04	26.32	24.94	25.28	329,068	-0.96(-3.67%)
Mar 30, 2020	26.29	26.36	25.49	26.24	157,296	-0.04(-0.13%)
Mar 27, 2020	25.98	27.11	25.63	26.28	215,343	-0.78(-2.88%)
Mar 26, 2020	24.82	27.31	24.75	27.05	231,716	+2.48(+10.11%)
Mar 25, 2020	24.57	25.59	23.43	24.57	318,470	+0.37(+1.52%)
Mar 24, 2020	22.94	24.25	22.69	24.20	82,305	+2.62(+12.11%)
Mar 23, 2020	23.61	23.61	21.32	21.59	134,304	-2.31(-9.67%)
Mar 20, 2020	25.21	25.23	23.63	23.90	81,757	-1.08(-4.33%)
Mar 19, 2020	23.36	25.46	22.52	24.98	132,131	+1.30(+5.48%)
Mar 18, 2020	24.25	24.85	23.03	23.68	192,687	-2.41(-9.23%)
Mar 17, 2020	25.09	26.09	23.76	26.09	102,738	+1.64(+6.69%)
Mar 16, 2020	24.30	26.18	23.57	24.45	150,837	-4.00(-14.06%)
Mar 13, 2020	27.32	28.49	26.16	28.46	196,426	+3.13(+12.34%)
Mar 12, 2020	25.58	27.28	24.78	25.33	343,450	-2.60(-9.30%)
Mar 11, 2020	28.83	29.09	27.52	27.93	154,167	-1.97(-6.60%)
Mar 10, 2020	29.25	29.98	27.94	29.90	133,771	+2.02(+7.24%)
Mar 09, 2020	29.49	30.00	27.65	27.88	348,443	-4.90(-14.95%)
Mar 06, 2020	32.79	33.76	32.17	32.79	133,029	-1.62(-4.71%)
Mar 05, 2020	35.41	35.41	33.99	34.41	129,441	-2.18(-5.96%)
Mar 04, 2020	36.39	36.63	35.40	36.59	127,082	+0.75(+2.10%)
Mar 03, 2020	37.49	37.65	35.56	35.83	145,330	-1.66(-4.43%)

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.