Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.35	29.40	28.98	29.32	215,926	-0.24(-0.83%)
May 28, 2020	29.71	29.86	29.52	29.57	83,210	+0.15(+0.50%)
May 27, 2020	29.42	29.45	29.12	29.42	129,408	+0.61(+2.12%)
May 26, 2020	28.78	28.97	28.78	28.81	108,908	+1.00(+3.61%)
May 22, 2020	27.78	27.81	27.63	27.80	109,222	-0.12(-0.44%)
May 21, 2020	28.19	28.26	27.83	27.92	140,173	-0.35(-1.24%)
May 20, 2020	28.23	28.43	28.14	28.27	134,998	+0.53(+1.92%)
May 19, 2020	27.92	28.06	27.72	27.74	252,793	-0.39(-1.40%)
May 18, 2020	27.66	28.25	27.64	28.13	214,646	+1.26(+4.68%)
May 15, 2020	26.80	26.97	26.72	26.88	167,382	-0.02(-0.07%)
May 14, 2020	26.40	26.89	26.19	26.89	3,625,460	-0.20(-0.74%)
May 13, 2020	27.58	27.58	26.94	27.09	95,819	-0.40(-1.46%)
May 12, 2020	27.95	28.00	27.49	27.50	112,848	-0.40(-1.44%)
May 11, 2020	27.78	27.99	27.74	27.90	144,383	-0.10(-0.37%)
May 08, 2020	27.83	28.03	27.83	28.00	97,659	+0.52(+1.87%)
May 07, 2020	27.47	27.66	27.41	27.49	130,870	+0.31(+1.12%)
May 06, 2020	27.57	27.57	27.16	27.18	66,195	-0.25(-0.92%)
May 05, 2020	27.62	27.74	27.41	27.43	149,835	+0.07(+0.26%)
May 04, 2020	27.16	27.37	27.01	27.37	544,752	-0.03(-0.13%)
May 01, 2020	27.62	27.63	27.29	27.40	2,316,112	-0.79(-2.79%)
Apr 30, 2020	28.44	28.48	28.06	28.19	2,530,299	-0.74(-2.57%)
Apr 29, 2020	28.64	29.02	28.61	28.93	1,643,244	+1.00(+3.60%)
Apr 28, 2020	28.16	28.23	27.88	27.92	151,115	+0.36(+1.30%)
Apr 27, 2020	27.30	27.64	27.29	27.57	1,494,232	+0.51(+1.87%)
Apr 24, 2020	27.03	27.12	26.78	27.06	432,424	+0.19(+0.72%)
Apr 23, 2020	26.98	27.46	26.81	26.87	1,506,566	+0.00(+0.00%)
Apr 22, 2020	26.88	26.90	26.73	26.87	164,359	+0.46(+1.75%)
Apr 21, 2020	26.49	26.74	26.34	26.40	182,451	-0.64(-2.36%)
Apr 20, 2020	27.09	27.48	26.96	27.04	1,431,499	-0.43(-1.56%)
Apr 17, 2020	27.30	27.50	27.13	27.47	1,465,230	+0.84(+3.15%)
Apr 16, 2020	26.80	26.80	26.41	26.63	7,787,568	-0.20(-0.75%)
Apr 15, 2020	27.02	27.02	26.71	26.83	492,261	-1.07(-3.85%)
Apr 14, 2020	28.02	28.11	27.78	27.91	156,909	+0.34(+1.24%)
Apr 13, 2020	27.71	27.77	27.30	27.57	4,995,998	-0.17(-0.63%)
Apr 09, 2020	27.57	27.91	27.48	27.74	500,889	+0.55(+2.02%)
Apr 08, 2020	27.01	27.27	26.79	27.19	154,817	+0.29(+1.07%)
Apr 07, 2020	27.75	27.79	26.90	26.90	129,088	+0.11(+0.42%)
Apr 06, 2020	26.37	26.82	26.17	26.79	329,337	+1.51(+5.98%)
Apr 03, 2020	25.56	25.67	25.12	25.28	2,319,088	-0.76(-2.92%)
Apr 02, 2020	25.48	26.12	25.41	26.04	1,023,723	+0.69(+2.72%)
Apr 01, 2020	25.69	25.98	25.34	25.35	529,527	-1.15(-4.35%)
Mar 31, 2020	26.36	26.87	26.25	26.50	265,219	-0.18(-0.69%)
Mar 30, 2020	26.20	26.70	26.02	26.68	991,835	+0.49(+1.87%)
Mar 27, 2020	26.20	26.71	25.90	26.19	297,671	-1.01(-3.72%)
Mar 26, 2020	26.26	27.22	26.26	27.21	236,841	+1.04(+3.97%)
Mar 25, 2020	25.57	26.61	25.23	26.17	324,299	+0.94(+3.74%)
Mar 24, 2020	24.71	25.34	24.54	25.23	394,740	+2.24(+9.77%)
Mar 23, 2020	23.28	23.51	22.80	22.98	409,458	-0.22(-0.94%)
Mar 20, 2020	24.05	24.44	23.20	23.20	525,341	-0.35(-1.47%)
Mar 19, 2020	23.03	23.94	22.80	23.54	471,791	+0.45(+1.95%)
Mar 18, 2020	23.17	23.79	22.55	23.09	612,512	-1.62(-6.57%)
Mar 17, 2020	23.96	24.84	23.63	24.72	446,901	+1.04(+4.38%)
Mar 16, 2020	23.41	24.52	23.26	23.68	1,435,534	-2.92(-10.98%)
Mar 13, 2020	26.72	27.04	25.06	26.60	747,792	+1.34(+5.30%)
Mar 12, 2020	26.32	26.32	24.76	25.26	3,149,136	-3.29(-11.53%)
Mar 11, 2020	29.19	29.30	28.34	28.56	809,442	-1.42(-4.73%)
Mar 10, 2020	30.08	30.08	29.04	29.97	552,381	+0.98(+3.37%)
Mar 09, 2020	29.45	30.00	28.64	29.00	5,681,670	-2.89(-9.08%)
Mar 06, 2020	31.76	32.04	31.57	31.89	1,421,280	-0.50(-1.55%)
Mar 05, 2020	32.50	32.76	32.24	32.39	133,973	-1.04(-3.10%)
Mar 04, 2020	32.97	33.50	32.85	33.43	164,196	+1.02(+3.15%)
Mar 03, 2020	33.01	33.31	32.24	32.41	399,465	-0.53(-1.60%)

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.