Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.10	30.28	29.54	29.75	270,163	-0.79(-2.58%)
May 28, 2020	32.08	32.20	30.42	30.53	748,239	-0.95(-3.03%)
May 27, 2020	30.93	31.51	30.18	31.49	474,409	+2.05(+6.96%)
May 26, 2020	28.45	29.84	28.45	29.44	158,166	+2.22(+8.17%)
May 22, 2020	27.32	27.63	26.88	27.22	140,165	-0.14(-0.51%)
May 21, 2020	27.43	27.78	27.27	27.36	115,672	-0.15(-0.54%)
May 20, 2020	26.90	27.59	26.90	27.50	288,434	+1.15(+4.35%)
May 19, 2020	27.35	27.36	26.36	26.36	411,019	-1.10(-4.02%)
May 18, 2020	26.43	27.64	26.43	27.46	237,765	+2.21(+8.73%)
May 15, 2020	25.23	25.61	24.91	25.26	129,198	-0.30(-1.16%)
May 14, 2020	24.07	25.72	23.61	25.55	592,988	+0.81(+3.29%)
May 13, 2020	25.85	25.85	24.35	24.74	126,163	-1.34(-5.14%)
May 12, 2020	27.57	27.57	26.06	26.08	165,900	-1.26(-4.61%)
May 11, 2020	28.00	28.00	27.06	27.34	579,283	-1.09(-3.82%)
May 08, 2020	27.95	28.49	27.90	28.42	107,380	+1.07(+3.90%)
May 07, 2020	27.23	28.21	27.23	27.36	122,817	+0.51(+1.89%)
May 06, 2020	27.74	27.87	26.80	26.85	142,185	-0.60(-2.17%)
May 05, 2020	28.38	28.78	27.39	27.44	95,752	-0.41(-1.48%)
May 04, 2020	27.60	27.93	27.22	27.86	140,786	-0.29(-1.03%)
May 01, 2020	28.71	28.71	27.86	28.14	198,081	-1.37(-4.63%)
Apr 30, 2020	29.95	29.99	29.25	29.51	133,236	-1.24(-4.04%)
Apr 29, 2020	30.21	31.16	29.91	30.75	104,356	+1.53(+5.24%)
Apr 28, 2020	29.68	30.17	29.15	29.22	131,479	+0.50(+1.74%)
Apr 27, 2020	27.43	28.87	27.25	28.72	76,822	+1.68(+6.22%)
Apr 24, 2020	26.61	27.29	26.30	27.04	73,680	+0.61(+2.32%)
Apr 23, 2020	26.13	26.96	26.13	26.43	140,382	+0.38(+1.44%)
Apr 22, 2020	26.58	27.00	25.96	26.05	78,300	+0.07(+0.27%)
Apr 21, 2020	25.93	26.41	25.72	25.98	165,249	-0.81(-3.01%)
Apr 20, 2020	26.13	27.39	25.79	26.79	128,604	+0.01(+0.03%)
Apr 17, 2020	25.52	26.93	25.52	26.78	165,867	+2.35(+9.64%)
Apr 16, 2020	25.40	25.40	24.15	24.42	182,175	-0.93(-3.66%)
Apr 15, 2020	26.07	26.07	25.25	25.35	154,728	-1.79(-6.61%)
Apr 14, 2020	28.33	28.44	26.73	27.15	298,483	-0.41(-1.49%)
Apr 13, 2020	29.07	29.07	27.37	27.56	81,560	-1.46(-5.04%)
Apr 09, 2020	27.92	29.20	27.92	29.02	209,619	+2.00(+7.39%)
Apr 08, 2020	26.18	27.15	25.79	27.02	181,766	+1.34(+5.21%)
Apr 07, 2020	26.31	27.14	25.58	25.68	158,641	+0.60(+2.41%)
Apr 06, 2020	24.05	25.26	24.05	25.08	291,348	+2.15(+9.39%)
Apr 03, 2020	23.80	24.07	22.63	22.93	163,697	-1.10(-4.59%)
Apr 02, 2020	23.43	24.62	23.35	24.03	265,918	+0.45(+1.89%)
Apr 01, 2020	24.09	24.13	23.34	23.58	106,346	-1.72(-6.81%)
Mar 31, 2020	26.07	26.35	24.97	25.31	328,700	-0.96(-3.67%)
Mar 30, 2020	26.31	26.39	25.52	26.27	157,120	-0.03(-0.13%)
Mar 27, 2020	26.01	27.14	25.66	26.31	215,102	-0.78(-2.88%)
Mar 26, 2020	24.84	27.34	24.78	27.08	231,457	+2.49(+10.11%)
Mar 25, 2020	24.60	25.62	23.46	24.60	318,114	+0.37(+1.52%)
Mar 24, 2020	22.97	24.27	22.71	24.23	82,213	+2.62(+12.11%)
Mar 23, 2020	23.63	23.63	21.34	21.61	134,154	-2.31(-9.67%)
Mar 20, 2020	25.24	25.25	23.66	23.93	81,666	-1.08(-4.33%)
Mar 19, 2020	23.39	25.49	22.54	25.01	131,983	+1.30(+5.48%)
Mar 18, 2020	24.27	24.88	23.05	23.71	192,472	-2.41(-9.23%)
Mar 17, 2020	25.12	26.12	23.79	26.12	102,624	+1.64(+6.69%)
Mar 16, 2020	24.33	26.21	23.60	24.48	150,669	-4.01(-14.06%)
Mar 13, 2020	27.35	28.52	26.19	28.49	196,207	+3.13(+12.34%)
Mar 12, 2020	25.61	27.31	24.80	25.36	343,066	-2.60(-9.30%)
Mar 11, 2020	28.86	29.12	27.55	27.96	153,995	-1.98(-6.60%)
Mar 10, 2020	29.29	30.01	27.98	29.94	133,621	+2.02(+7.24%)
Mar 09, 2020	29.52	30.03	27.68	27.92	348,054	-4.91(-14.95%)
Mar 06, 2020	32.82	33.80	32.21	32.82	132,881	-1.62(-4.71%)
Mar 05, 2020	35.45	35.45	34.03	34.44	129,297	-2.18(-5.96%)
Mar 04, 2020	36.43	36.67	35.44	36.63	126,940	+0.75(+2.10%)
Mar 03, 2020	37.53	37.69	35.60	35.87	145,168	-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.