Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.40	31.88	31.33	31.74	27,990	+0.27(+0.87%)
May 28, 2020	32.34	32.51	31.30	31.47	43,968	-0.74(-2.29%)
May 27, 2020	32.03	32.21	30.84	32.20	63,472	+0.65(+2.05%)
May 26, 2020	31.03	31.79	31.03	31.56	91,625	+1.54(+5.13%)
May 22, 2020	30.42	30.54	29.92	30.02	29,417	-0.41(-1.33%)
May 21, 2020	30.60	30.75	30.07	30.42	35,702	-0.28(-0.90%)
May 20, 2020	30.92	31.31	30.52	30.70	61,288	+0.36(+1.17%)
May 19, 2020	30.12	30.96	30.11	30.35	101,516	+0.25(+0.82%)
May 18, 2020	29.19	30.15	29.13	30.10	72,727	+2.06(+7.34%)
May 15, 2020	27.70	28.15	27.38	28.04	13,940	+0.09(+0.33%)
May 14, 2020	27.29	27.95	26.34	27.95	67,651	+0.21(+0.76%)
May 13, 2020	28.95	28.99	27.42	27.74	95,485	-1.35(-4.64%)
May 12, 2020	30.15	30.36	29.04	29.09	62,780	-0.90(-3.00%)
May 11, 2020	29.97	30.14	29.54	29.99	137,806	-0.21(-0.71%)
May 08, 2020	29.42	30.24	29.33	30.20	84,300	+1.31(+4.54%)
May 07, 2020	28.79	28.98	28.42	28.89	606,296	+0.37(+1.31%)
May 06, 2020	28.23	28.72	27.99	28.52	52,703	+0.63(+2.25%)
May 05, 2020	28.41	28.71	27.83	27.89	43,906	+0.06(+0.23%)
May 04, 2020	27.21	27.83	26.88	27.82	38,925	+0.39(+1.43%)
May 01, 2020	28.35	28.35	27.01	27.43	101,533	-1.68(-5.76%)
Apr 30, 2020	29.95	29.95	28.99	29.11	79,001	-1.07(-3.53%)
Apr 29, 2020	29.15	30.35	29.11	30.17	147,737	+1.74(+6.12%)
Apr 28, 2020	28.60	28.90	27.91	28.43	48,637	+0.39(+1.40%)
Apr 27, 2020	27.22	28.14	27.22	28.04	169,805	+1.12(+4.16%)
Apr 24, 2020	27.09	27.25	26.53	26.92	109,437	-0.05(-0.20%)
Apr 23, 2020	26.86	27.42	26.84	26.98	174,851	+0.46(+1.72%)
Apr 22, 2020	26.03	26.69	25.92	26.52	84,222	+1.07(+4.19%)
Apr 21, 2020	25.82	26.16	25.24	25.45	49,284	-0.90(-3.42%)
Apr 20, 2020	26.39	26.98	26.20	26.36	81,274	-0.66(-2.43%)
Apr 17, 2020	26.83	27.10	26.57	27.01	63,993	+1.06(+4.07%)
Apr 16, 2020	26.26	26.28	25.51	25.96	65,600	-0.20(-0.77%)
Apr 15, 2020	26.47	26.47	25.86	26.16	115,127	-1.07(-3.92%)
Apr 14, 2020	27.17	27.62	26.70	27.22	167,567	+0.87(+3.32%)
Apr 13, 2020	26.61	26.62	25.63	26.35	62,131	-0.28(-1.06%)
Apr 09, 2020	26.60	27.29	26.16	26.63	75,958	+0.59(+2.27%)
Apr 08, 2020	25.20	26.16	24.94	26.04	129,597	+1.27(+5.11%)
Apr 07, 2020	25.47	25.81	24.72	24.77	203,893	+0.54(+2.22%)
Apr 06, 2020	23.51	24.35	23.51	24.23	67,375	+1.80(+8.04%)
Apr 03, 2020	22.93	23.23	22.10	22.43	46,540	-0.54(-2.34%)
Apr 02, 2020	22.68	23.66	22.46	22.97	127,130	+0.27(+1.20%)
Apr 01, 2020	23.44	23.75	22.53	22.69	111,504	-1.73(-7.09%)
Mar 31, 2020	24.53	24.91	24.08	24.42	183,871	-0.03(-0.11%)
Mar 30, 2020	24.36	24.51	23.79	24.45	105,476	+0.10(+0.41%)
Mar 27, 2020	25.38	25.38	24.32	24.35	278,038	-1.96(-7.44%)
Mar 26, 2020	25.81	26.83	25.72	26.31	144,455	+0.87(+3.40%)
Mar 25, 2020	24.92	26.69	24.14	25.44	171,162	+1.07(+4.37%)
Mar 24, 2020	22.87	24.51	22.87	24.38	182,266	+3.08(+14.46%)
Mar 23, 2020	21.74	21.80	20.48	21.30	138,935	-0.48(-2.18%)
Mar 20, 2020	22.62	23.53	21.49	21.78	137,885	-0.16(-0.74%)
Mar 19, 2020	20.52	22.35	20.17	21.94	147,660	+1.21(+5.82%)
Mar 18, 2020	21.95	22.48	20.13	20.73	108,337	-3.02(-12.71%)
Mar 17, 2020	22.49	23.76	21.28	23.75	100,261	+1.63(+7.38%)
Mar 16, 2020	22.68	23.67	22.06	22.12	236,292	-3.74(-14.48%)
Mar 13, 2020	26.80	27.11	24.44	25.86	119,243	+0.79(+3.15%)
Mar 12, 2020	26.14	26.70	25.02	25.08	266,752	-3.90(-13.45%)
Mar 11, 2020	30.19	30.42	28.50	28.97	133,618	-2.31(-7.39%)
Mar 10, 2020	31.80	32.00	29.93	31.29	106,614	+1.22(+4.07%)
Mar 09, 2020	30.83	31.59	29.99	30.06	384,688	-3.97(-11.67%)
Mar 06, 2020	34.38	34.70	33.46	34.03	121,670	-1.45(-4.08%)
Mar 05, 2020	34.94	36.03	34.94	35.48	97,873	-0.47(-1.31%)
Mar 04, 2020	35.66	35.99	35.02	35.95	130,241	+1.05(+3.01%)
Mar 03, 2020	35.40	36.38	34.36	34.90	213,411	-0.13(-0.36%)

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.