Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.99	33.42	32.44	32.55	392,879	-0.74(-2.22%)
May 28, 2020	34.54	34.54	33.17	33.29	655,792	-0.77(-2.25%)
May 27, 2020	33.51	34.61	33.34	34.05	712,970	+1.36(+4.17%)
May 26, 2020	32.17	33.47	32.17	32.69	432,111	+1.76(+5.69%)
May 22, 2020	31.39	31.62	30.39	30.93	324,557	-0.44(-1.41%)
May 21, 2020	30.47	31.60	30.47	31.37	583,557	+0.75(+2.45%)
May 20, 2020	30.23	31.32	30.02	30.62	481,549	+0.95(+3.19%)
May 19, 2020	29.45	30.65	28.85	29.67	469,412	+0.11(+0.37%)
May 18, 2020	27.55	29.80	27.48	29.57	699,301	+3.30(+12.54%)
May 15, 2020	25.85	26.55	25.63	26.27	484,621	+0.32(+1.25%)
May 14, 2020	24.80	26.19	24.33	25.95	516,987	+0.51(+2.02%)
May 13, 2020	26.41	26.41	25.28	25.43	561,942	-1.17(-4.41%)
May 12, 2020	28.47	29.24	26.40	26.60	1,416,862	-2.14(-7.44%)
May 11, 2020	28.67	29.11	27.84	28.74	795,990	-0.59(-2.00%)
May 08, 2020	28.79	29.36	28.79	29.33	533,138	+1.04(+3.67%)
May 07, 2020	28.38	28.98	28.18	28.29	239,104	+0.40(+1.42%)
May 06, 2020	28.53	28.76	27.87	27.90	215,513	-0.45(-1.59%)
May 05, 2020	29.01	29.57	28.33	28.35	287,694	-0.03(-0.10%)
May 04, 2020	27.81	28.77	27.67	28.37	342,344	-0.37(-1.29%)
May 01, 2020	28.33	29.70	28.31	28.74	534,246	-1.85(-6.05%)
Apr 30, 2020	30.87	31.39	30.29	30.59	547,009	-0.97(-3.06%)
Apr 29, 2020	30.63	31.92	30.36	31.56	319,177	+1.81(+6.07%)
Apr 28, 2020	29.79	30.65	29.39	29.76	299,223	+0.73(+2.52%)
Apr 27, 2020	27.64	29.30	27.54	29.02	407,883	+1.70(+6.21%)
Apr 24, 2020	27.44	27.67	26.88	27.33	233,725	+0.30(+1.10%)
Apr 23, 2020	26.81	27.74	26.81	27.03	340,215	+0.62(+2.36%)
Apr 22, 2020	26.52	26.80	25.83	26.41	357,821	+0.70(+2.74%)
Apr 21, 2020	25.52	26.32	25.07	25.70	369,013	-0.60(-2.27%)
Apr 20, 2020	26.19	26.93	25.79	26.30	439,276	-0.61(-2.28%)
Apr 17, 2020	26.49	27.63	26.49	26.91	449,728	+1.38(+5.41%)
Apr 16, 2020	26.13	26.34	25.04	25.53	567,738	-0.74(-2.82%)
Apr 15, 2020	26.35	26.54	25.44	26.27	431,540	-1.28(-4.65%)
Apr 14, 2020	27.95	28.70	27.36	27.55	313,076	+0.26(+0.96%)
Apr 13, 2020	27.62	27.62	26.42	27.29	236,994	-0.36(-1.31%)
Apr 09, 2020	26.98	28.45	26.83	27.65	440,423	+1.26(+4.79%)
Apr 08, 2020	25.76	26.49	25.05	26.39	382,706	+1.23(+4.88%)
Apr 07, 2020	26.22	27.32	24.64	25.16	624,990	-0.05(-0.21%)
Apr 06, 2020	24.54	25.49	24.48	25.21	338,588	+1.77(+7.55%)
Apr 03, 2020	25.10	25.33	23.16	23.44	511,206	+0.01(+0.04%)
Apr 02, 2020	23.76	24.56	22.70	23.44	457,362	-0.48(-2.00%)
Apr 01, 2020	22.70	24.08	22.58	23.91	565,137	+0.33(+1.42%)
Mar 31, 2020	23.48	23.77	22.94	23.58	442,696	-0.12(-0.49%)
Mar 30, 2020	22.74	24.13	21.82	23.70	527,222	+1.09(+4.83%)
Mar 27, 2020	23.15	23.69	22.43	22.61	457,704	-1.53(-6.32%)
Mar 26, 2020	23.57	24.65	23.49	24.13	383,540	+0.51(+2.18%)
Mar 25, 2020	21.98	24.33	21.98	23.62	820,445	+1.66(+7.57%)
Mar 24, 2020	20.94	22.40	20.79	21.96	461,672	+2.15(+10.85%)
Mar 23, 2020	19.08	20.51	18.06	19.81	636,026	+0.78(+4.08%)
Mar 20, 2020	19.75	20.23	18.06	19.03	1,206,513	-1.44(-7.01%)
Mar 19, 2020	20.26	21.62	19.14	20.47	672,229	-0.01(-0.04%)
Mar 18, 2020	24.49	25.66	19.96	20.47	674,488	-6.08(-22.91%)
Mar 17, 2020	24.16	26.60	22.86	26.56	669,816	+2.98(+12.63%)
Mar 16, 2020	23.47	26.74	23.47	23.58	571,549	-5.55(-19.06%)
Mar 13, 2020	27.07	29.16	24.31	29.13	871,986	+3.56(+13.91%)
Mar 12, 2020	24.36	25.87	23.31	25.58	709,900	-1.43(-5.28%)
Mar 11, 2020	28.19	28.20	26.32	27.00	602,555	-2.06(-7.08%)
Mar 10, 2020	30.41	30.41	27.32	29.06	607,541	-0.21(-0.71%)
Mar 09, 2020	29.64	36.64	26.79	29.27	950,708	-2.60(-8.16%)
Mar 06, 2020	32.26	32.86	31.14	31.87	442,750	-1.22(-3.68%)
Mar 05, 2020	33.74	34.02	32.50	33.09	296,951	-1.63(-4.71%)
Mar 04, 2020	34.45	34.77	33.66	34.72	329,541	+0.82(+2.42%)
Mar 03, 2020	34.71	35.69	33.16	33.90	440,666	-0.96(-2.75%)

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.