Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.15	27.57	26.80	27.47	556,300	+0.48(+1.78%)
May 28, 2020	27.64	27.67	26.84	26.99	335,363	-0.47(-1.71%)
May 27, 2020	27.43	28.00	26.50	27.46	351,091	+0.48(+1.76%)
May 26, 2020	26.91	27.63	26.80	26.98	435,645	+0.59(+2.22%)
May 22, 2020	25.48	26.42	25.32	26.40	325,400	+1.03(+4.06%)
May 21, 2020	25.19	25.59	25.14	25.37	376,294	+0.18(+0.71%)
May 20, 2020	24.79	25.32	24.36	25.19	279,000	+0.83(+3.41%)
May 19, 2020	24.92	25.11	24.36	24.36	355,973	-0.65(-2.60%)
May 18, 2020	24.45	25.44	24.09	25.01	477,822	+1.48(+6.29%)
May 15, 2020	22.99	23.87	22.93	23.53	415,900	+0.49(+2.13%)
May 14, 2020	22.49	23.13	21.64	23.04	605,120	+0.29(+1.27%)
May 13, 2020	23.42	23.57	22.35	22.75	934,950	-0.71(-3.03%)
May 12, 2020	26.69	26.69	23.38	23.46	734,928	-3.49(-12.95%)
May 11, 2020	26.00	27.02	25.81	26.95	515,215	+0.71(+2.71%)
May 08, 2020	26.82	27.67	25.85	26.24	578,200	-0.06(-0.23%)
May 07, 2020	26.65	26.82	25.77	26.30	568,976	+0.15(+0.57%)
May 06, 2020	26.17	26.56	25.75	26.15	256,560	-0.12(-0.46%)
May 05, 2020	25.96	26.49	25.64	26.27	355,636	+0.77(+3.02%)
May 04, 2020	25.64	25.72	25.18	25.50	228,696	-0.35(-1.35%)
May 01, 2020	25.94	26.23	25.50	25.85	328,900	-0.63(-2.38%)
Apr 30, 2020	26.87	27.20	25.87	26.48	481,893	-0.77(-2.83%)
Apr 29, 2020	27.29	27.55	26.55	27.25	472,670	+0.97(+3.69%)
Apr 28, 2020	26.60	27.21	26.19	26.28	549,539	-0.12(-0.45%)
Apr 27, 2020	25.89	26.74	25.89	26.40	489,395	+0.72(+2.80%)
Apr 24, 2020	25.20	25.73	24.99	25.68	230,800	+0.61(+2.43%)
Apr 23, 2020	24.83	25.44	24.82	25.07	224,207	+0.24(+0.97%)
Apr 22, 2020	25.18	25.36	24.64	24.83	208,761	+0.45(+1.85%)
Apr 21, 2020	24.76	24.76	24.03	24.38	299,896	-1.14(-4.47%)
Apr 20, 2020	24.38	26.27	24.32	25.52	371,666	+0.63(+2.53%)
Apr 17, 2020	25.49	25.86	24.40	24.89	1,185,600	-0.22(-0.88%)
Apr 16, 2020	25.90	26.40	24.21	25.11	621,497	-0.80(-3.09%)
Apr 15, 2020	26.47	26.97	25.79	25.91	532,477	-1.43(-5.23%)
Apr 14, 2020	28.19	28.19	27.20	27.34	630,835	-0.11(-0.40%)
Apr 13, 2020	28.53	28.92	27.34	27.45	507,400	-1.28(-4.46%)
Apr 09, 2020	28.64	29.31	28.17	28.73	565,800	+0.52(+1.84%)
Apr 08, 2020	26.79	28.47	25.62	28.21	575,142	+1.81(+6.86%)
Apr 07, 2020	26.85	27.62	25.93	26.40	473,047	+0.26(+0.99%)
Apr 06, 2020	25.00	26.30	23.52	26.14	547,759	+2.04(+8.46%)
Apr 03, 2020	23.75	24.23	23.40	24.10	582,800	+0.18(+0.75%)
Apr 02, 2020	22.68	24.12	22.68	23.92	625,534	+1.12(+4.91%)
Apr 01, 2020	22.93	23.53	22.02	22.80	389,466	-0.87(-3.68%)
Mar 31, 2020	23.64	24.06	22.87	23.67	542,643	+0.07(+0.30%)
Mar 30, 2020	22.75	23.84	22.40	23.60	900,135	+1.13(+5.03%)
Mar 27, 2020	23.27	23.61	22.24	22.47	666,100	-1.44(-6.02%)
Mar 26, 2020	22.54	24.11	22.54	23.91	710,568	+1.65(+7.41%)
Mar 25, 2020	22.35	23.57	21.85	22.26	541,621	-0.07(-0.31%)
Mar 24, 2020	21.90	23.23	21.25	22.33	446,636	+1.61(+7.77%)
Mar 23, 2020	21.32	21.32	19.50	20.72	510,590	-0.10(-0.48%)
Mar 20, 2020	22.76	24.47	20.35	20.82	1,025,900	-1.80(-7.96%)
Mar 19, 2020	20.29	22.89	19.52	22.62	886,143	+2.38(+11.76%)
Mar 18, 2020	22.71	24.32	20.16	20.24	941,028	-3.84(-15.95%)
Mar 17, 2020	22.06	24.40	21.87	24.08	1,093,785	+2.21(+10.11%)
Mar 16, 2020	19.67	23.11	19.11	21.87	1,042,224	+0.04(+0.18%)
Mar 13, 2020	21.37	24.27	21.27	21.83	1,067,000	+1.52(+7.48%)
Mar 12, 2020	20.30	21.24	19.58	20.31	760,972	-1.58(-7.22%)
Mar 11, 2020	22.84	23.16	21.64	21.89	475,082	-1.61(-6.85%)
Mar 10, 2020	23.50	24.06	22.50	23.50	619,985	+0.78(+3.43%)
Mar 09, 2020	23.25	24.39	22.55	22.72	591,091	-2.35(-9.37%)
Mar 06, 2020	25.04	25.65	24.56	25.07	470,200	-0.91(-3.50%)
Mar 05, 2020	26.10	26.57	25.60	25.98	545,277	-0.86(-3.20%)
Mar 04, 2020	26.11	26.91	25.73	26.84	518,819	+1.12(+4.35%)
Mar 03, 2020	26.03	26.73	25.17	25.72	652,542	-0.35(-1.34%)

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.