Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.45	29.45	28.60	28.85	426,052	-1.24(-4.12%)
May 28, 2020	31.55	31.55	29.94	30.09	279,545	-0.82(-2.65%)
May 27, 2020	30.27	30.93	29.74	30.91	326,115	+1.52(+5.16%)
May 26, 2020	29.24	29.93	28.81	29.39	292,344	+1.59(+5.73%)
May 22, 2020	28.22	28.32	27.41	27.80	284,769	-0.27(-0.95%)
May 21, 2020	28.98	28.98	27.98	28.07	360,449	-0.10(-0.34%)
May 20, 2020	27.49	28.53	27.49	28.16	313,880	+1.26(+4.68%)
May 19, 2020	27.18	27.89	26.84	26.91	352,141	-0.58(-2.12%)
May 18, 2020	25.84	27.62	25.63	27.49	459,550	+2.91(+11.83%)
May 15, 2020	24.11	24.79	23.94	24.58	331,863	+0.37(+1.54%)
May 14, 2020	23.85	24.24	23.13	24.21	331,811	-0.20(-0.82%)
May 13, 2020	25.10	25.31	23.91	24.41	415,316	-1.07(-4.19%)
May 12, 2020	26.69	26.86	25.46	25.48	325,674	-1.17(-4.40%)
May 11, 2020	26.79	27.16	26.04	26.65	303,874	-0.71(-2.58%)
May 08, 2020	26.50	27.40	26.22	27.35	570,062	+1.55(+6.02%)
May 07, 2020	25.90	26.26	25.73	25.80	184,451	+0.41(+1.61%)
May 06, 2020	26.43	26.43	25.35	25.39	302,011	-1.03(-3.90%)
May 05, 2020	27.18	27.78	26.40	26.42	290,006	-0.17(-0.65%)
May 04, 2020	26.19	27.08	25.97	26.59	250,225	-0.12(-0.46%)
May 01, 2020	26.79	27.17	26.11	26.71	419,863	-0.77(-2.81%)
Apr 30, 2020	27.72	28.10	26.96	27.49	430,818	-0.86(-3.03%)
Apr 29, 2020	28.14	28.91	27.67	28.34	573,323	+1.31(+4.83%)
Apr 28, 2020	27.67	28.15	26.64	27.04	346,088	+0.30(+1.14%)
Apr 27, 2020	25.79	27.20	25.79	26.73	511,027	+1.12(+4.35%)
Apr 24, 2020	26.14	26.34	25.38	25.62	282,985	-0.30(-1.14%)
Apr 23, 2020	25.24	26.30	25.24	25.91	578,861	+0.75(+2.99%)
Apr 22, 2020	25.97	25.97	25.00	25.16	280,456	-0.09(-0.34%)
Apr 21, 2020	24.49	25.47	24.30	25.25	365,202	-0.08(-0.30%)
Apr 20, 2020	25.23	25.90	25.01	25.32	221,763	-0.53(-2.06%)
Apr 17, 2020	25.22	26.21	25.22	25.86	382,943	+1.59(+6.56%)
Apr 16, 2020	24.40	25.29	23.55	24.26	430,697	-0.29(-1.17%)
Apr 15, 2020	24.71	25.32	23.94	24.55	391,698	-1.26(-4.88%)
Apr 14, 2020	26.90	27.09	25.48	25.81	318,721	-0.34(-1.31%)
Apr 13, 2020	26.87	26.87	25.47	26.15	368,193	-0.95(-3.52%)
Apr 09, 2020	26.97	27.61	26.82	27.11	527,268	+1.01(+3.87%)
Apr 08, 2020	25.05	26.14	24.40	26.09	547,469	+1.58(+6.46%)
Apr 07, 2020	25.02	25.73	24.43	24.51	351,787	+0.41(+1.70%)
Apr 06, 2020	23.65	24.12	22.82	24.10	631,597	+1.86(+8.36%)
Apr 03, 2020	22.86	23.18	21.52	22.24	393,642	-0.90(-3.87%)
Apr 02, 2020	22.27	23.63	22.27	23.14	241,369	+0.47(+2.06%)
Apr 01, 2020	21.88	23.45	21.15	22.67	441,005	-0.51(-2.22%)
Mar 31, 2020	24.13	24.34	22.93	23.19	387,193	-1.07(-4.40%)
Mar 30, 2020	23.98	24.49	23.61	24.25	455,573	+0.66(+2.79%)
Mar 27, 2020	23.99	24.39	22.61	23.60	586,320	-1.66(-6.57%)
Mar 26, 2020	23.42	25.48	23.29	25.26	434,278	+2.20(+9.55%)
Mar 25, 2020	23.31	24.18	22.65	23.05	554,468	+0.15(+0.67%)
Mar 24, 2020	21.89	23.32	21.89	22.90	590,394	+1.96(+9.34%)
Mar 23, 2020	22.58	22.73	20.37	20.94	621,725	-1.46(-6.53%)
Mar 20, 2020	24.65	24.94	22.23	22.41	955,709	-2.00(-8.21%)
Mar 19, 2020	24.10	25.08	22.08	24.41	823,379	+0.09(+0.35%)
Mar 18, 2020	24.82	26.06	22.82	24.32	744,677	-2.28(-8.57%)
Mar 17, 2020	24.96	26.64	24.14	26.60	940,552	+2.20(+9.03%)
Mar 16, 2020	22.07	25.06	22.07	24.40	1,010,436	-1.51(-5.83%)
Mar 13, 2020	23.75	25.91	22.62	25.91	909,788	+3.50(+15.64%)
Mar 12, 2020	24.56	24.56	22.33	22.41	914,677	-3.97(-15.05%)
Mar 11, 2020	28.38	28.38	25.72	26.38	1,149,741	-3.59(-11.98%)
Mar 10, 2020	28.87	31.14	28.81	29.96	1,122,972	+2.04(+7.31%)
Mar 09, 2020	30.48	31.43	27.40	27.92	1,497,550	-5.29(-15.92%)
Mar 06, 2020	32.74	33.79	32.56	33.21	817,735	-0.82(-2.40%)
Mar 05, 2020	34.09	34.47	33.12	34.03	658,523	-1.02(-2.90%)
Mar 04, 2020	33.69	35.10	33.39	35.04	460,084	+1.87(+5.64%)
Mar 03, 2020	33.64	34.41	32.81	33.17	686,156	-0.65(-1.91%)

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.