Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.16	32.25	31.88	32.13	10,000	-0.10(-0.31%)
May 28, 2020	32.43	32.60	32.21	32.23	3,650	+0.24(+0.75%)
May 27, 2020	31.78	31.99	31.63	31.99	5,530	+0.40(+1.25%)
May 26, 2020	31.59	31.74	31.39	31.59	11,496	+1.18(+3.90%)
May 22, 2020	30.30	30.44	30.25	30.41	16,600	+0.15(+0.50%)
May 21, 2020	30.57	30.57	30.26	30.26	4,162	-0.07(-0.22%)
May 20, 2020	30.27	30.34	30.18	30.33	5,038	+0.45(+1.49%)
May 19, 2020	30.10	30.18	29.88	29.88	15,097	-0.14(-0.47%)
May 18, 2020	29.56	30.05	29.56	30.02	43,287	+1.12(+3.88%)
May 15, 2020	28.77	28.90	28.61	28.90	8,300	+0.17(+0.59%)
May 14, 2020	28.28	28.75	28.10	28.73	4,842	-0.50(-1.69%)
May 13, 2020	29.57	29.61	29.17	29.23	27,053	-0.42(-1.43%)
May 12, 2020	30.43	30.43	29.65	29.65	19,473	-0.94(-3.06%)
May 11, 2020	30.47	30.70	30.36	30.59	9,259	-0.30(-0.97%)
May 08, 2020	30.37	30.93	30.37	30.89	17,200	+0.59(+1.95%)
May 07, 2020	30.21	30.57	30.21	30.30	57,579	+0.48(+1.59%)
May 06, 2020	30.09	30.09	29.81	29.82	9,659	-0.33(-1.09%)
May 05, 2020	30.42	30.42	30.03	30.15	30,859	-0.21(-0.69%)
May 04, 2020	30.15	30.36	30.05	30.36	24,155	-0.25(-0.82%)
May 01, 2020	30.68	30.68	30.52	30.61	3,000	-0.73(-2.33%)
Apr 30, 2020	31.23	31.40	31.11	31.34	11,771	-0.39(-1.23%)
Apr 29, 2020	31.33	31.79	31.33	31.73	9,532	+1.29(+4.24%)
Apr 28, 2020	30.89	30.89	30.39	30.44	16,011	+0.36(+1.19%)
Apr 27, 2020	29.98	30.08	29.88	30.08	18,991	+0.43(+1.45%)
Apr 24, 2020	29.46	29.72	29.42	29.65	192,900	+0.27(+0.92%)
Apr 23, 2020	29.46	29.61	29.23	29.38	9,796	+0.52(+1.80%)
Apr 22, 2020	29.00	29.01	28.80	28.86	252,065	+0.29(+1.02%)
Apr 21, 2020	28.72	28.87	28.40	28.57	46,606	-0.63(-2.16%)
Apr 20, 2020	29.49	29.87	29.20	29.20	531,444	-0.60(-2.01%)
Apr 17, 2020	29.84	29.84	29.49	29.80	7,700	+1.04(+3.62%)
Apr 16, 2020	28.70	28.83	28.36	28.76	33,949	+0.15(+0.52%)
Apr 15, 2020	28.84	28.97	28.59	28.61	88,211	-1.76(-5.80%)
Apr 14, 2020	30.36	30.53	30.27	30.37	3,455	-0.08(-0.26%)
Apr 13, 2020	30.38	30.45	30.16	30.45	17,527	-0.27(-0.86%)
Apr 09, 2020	29.92	30.78	29.92	30.71	21,100	+1.54(+5.26%)
Apr 08, 2020	28.84	29.36	28.75	29.18	175,500	+1.01(+3.59%)
Apr 07, 2020	28.92	29.06	28.07	28.17	59,619	+0.85(+3.11%)
Apr 06, 2020	27.14	27.32	27.01	27.32	23,130	+1.67(+6.51%)
Apr 03, 2020	25.93	25.93	25.55	25.65	185,300	-1.04(-3.90%)
Apr 02, 2020	26.76	26.80	26.34	26.69	10,438	+0.33(+1.25%)
Apr 01, 2020	27.03	27.04	26.36	26.36	2,384	-1.33(-4.80%)
Mar 31, 2020	27.71	27.90	27.43	27.69	7,569	+0.31(+1.13%)
Mar 30, 2020	26.94	27.39	26.94	27.38	12,897	-0.02(-0.07%)
Mar 27, 2020	27.03	27.68	26.89	27.40	4,800	-0.91(-3.21%)
Mar 26, 2020	26.85	28.31	26.71	28.31	48,436	+2.36(+9.09%)
Mar 25, 2020	25.42	26.56	25.42	25.95	36,406	+0.94(+3.76%)
Mar 24, 2020	24.15	25.02	23.96	25.01	24,847	+2.36(+10.42%)
Mar 23, 2020	22.81	23.25	22.65	22.65	23,054	-0.16(-0.70%)
Mar 20, 2020	24.10	24.33	22.76	22.81	69,300	+0.11(+0.48%)
Mar 19, 2020	21.90	22.93	21.63	22.70	109,335	-0.21(-0.92%)
Mar 18, 2020	22.94	23.44	21.95	22.91	44,265	-2.29(-9.09%)
Mar 17, 2020	25.06	25.50	24.74	25.20	23,103	-0.56(-2.17%)
Mar 16, 2020	25.71	26.64	24.94	25.76	76,477	-4.74(-15.54%)
Mar 13, 2020	29.92	30.50	29.20	30.50	19,800	+0.36(+1.19%)
Mar 12, 2020	30.66	30.78	29.40	30.14	33,994	-3.13(-9.41%)
Mar 11, 2020	34.31	34.31	33.05	33.27	32,659	-1.92(-5.45%)
Mar 10, 2020	35.56	35.56	34.14	35.19	73,912	+1.32(+3.90%)
Mar 09, 2020	33.92	35.35	33.87	33.87	92,483	-3.33(-8.95%)
Mar 06, 2020	36.52	37.32	36.50	37.20	50,700	-0.48(-1.27%)
Mar 05, 2020	37.87	38.05	37.42	37.68	97,279	-1.30(-3.34%)
Mar 04, 2020	38.49	39.00	38.34	38.98	78,589	+1.00(+2.63%)
Mar 03, 2020	38.43	38.75	37.81	37.98	59,707	+0.03(+0.08%)

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.