Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.47	33.99	33.35	33.91	694,365	+0.53(+1.59%)
May 28, 2020	33.17	33.61	32.95	33.38	641,678	+0.49(+1.48%)
May 27, 2020	33.09	33.16	32.18	32.89	515,024	+0.10(+0.30%)
May 26, 2020	33.50	33.53	32.64	32.80	808,470	+0.75(+2.34%)
May 22, 2020	31.64	32.07	31.40	32.04	426,755	+0.44(+1.41%)
May 21, 2020	31.84	31.95	31.32	31.60	260,464	-0.34(-1.06%)
May 20, 2020	32.47	32.50	31.75	31.94	432,789	-0.16(-0.50%)
May 19, 2020	32.35	32.76	32.09	32.10	765,840	-0.25(-0.77%)
May 18, 2020	31.25	32.58	31.24	32.35	874,603	+1.46(+4.73%)
May 15, 2020	30.52	30.93	30.31	30.89	606,715	+0.19(+0.63%)
May 14, 2020	30.40	30.70	30.00	30.69	609,305	-0.10(-0.31%)
May 13, 2020	31.60	31.75	30.64	30.79	828,432	-0.69(-2.21%)
May 12, 2020	32.32	32.32	31.49	31.49	534,672	-0.67(-2.09%)
May 11, 2020	31.70	32.32	31.64	32.16	493,581	+0.20(+0.62%)
May 08, 2020	31.98	32.19	31.70	31.96	399,278	+0.38(+1.19%)
May 07, 2020	31.62	31.91	31.51	31.58	502,821	+0.34(+1.09%)
May 06, 2020	31.49	31.65	31.20	31.24	589,719	+0.01(+0.03%)
May 05, 2020	31.07	31.62	30.73	31.24	827,343	+0.40(+1.31%)
May 04, 2020	30.21	31.03	30.21	30.83	1,042,288	+0.26(+0.85%)
May 01, 2020	31.94	31.94	29.89	30.57	1,738,706	-0.09(-0.29%)
Apr 30, 2020	31.04	31.08	30.33	30.66	641,602	-0.02(-0.08%)
Apr 29, 2020	29.95	30.95	29.95	30.69	972,135	+1.21(+4.11%)
Apr 28, 2020	30.51	30.67	29.32	29.47	1,004,705	-0.48(-1.59%)
Apr 27, 2020	30.31	30.31	29.60	29.95	1,023,081	+0.12(+0.41%)
Apr 24, 2020	30.16	30.16	29.54	29.83	594,338	+0.02(+0.05%)
Apr 23, 2020	30.11	30.31	29.73	29.81	658,080	-0.06(-0.22%)
Apr 22, 2020	30.10	30.10	29.62	29.88	617,662	+0.57(+1.93%)
Apr 21, 2020	30.73	30.80	29.31	29.31	896,704	-1.86(-5.96%)
Apr 20, 2020	30.99	31.46	30.59	31.17	808,309	-0.44(-1.41%)
Apr 17, 2020	31.28	31.67	31.02	31.62	961,561	+1.00(+3.27%)
Apr 16, 2020	29.80	30.73	29.60	30.61	918,046	+0.90(+3.05%)
Apr 15, 2020	29.74	30.01	29.50	29.71	459,609	-0.58(-1.92%)
Apr 14, 2020	29.96	30.44	29.42	30.29	746,458	+1.21(+4.17%)
Apr 13, 2020	29.62	29.68	28.80	29.08	816,495	-0.68(-2.28%)
Apr 09, 2020	29.82	29.93	29.08	29.76	914,652	+0.32(+1.10%)
Apr 08, 2020	28.98	29.57	28.50	29.43	901,819	+0.49(+1.70%)
Apr 07, 2020	29.89	30.58	28.81	28.94	1,063,297	-0.66(-2.24%)
Apr 06, 2020	28.53	29.77	28.34	29.60	812,183	+2.13(+7.76%)
Apr 03, 2020	27.80	27.88	27.33	27.47	710,681	-0.41(-1.48%)
Apr 02, 2020	27.36	27.97	27.14	27.88	607,731	+0.36(+1.32%)
Apr 01, 2020	27.45	28.07	27.22	27.52	893,098	-0.69(-2.46%)
Mar 31, 2020	27.28	28.65	27.28	28.21	901,713	+0.50(+1.81%)
Mar 30, 2020	26.85	27.74	26.37	27.71	601,621	+1.16(+4.38%)
Mar 27, 2020	28.03	28.03	26.38	26.55	1,156,744	-2.16(-7.51%)
Mar 26, 2020	26.73	28.81	26.56	28.71	913,437	+2.42(+9.19%)
Mar 25, 2020	26.07	27.85	25.81	26.29	1,101,475	+0.38(+1.47%)
Mar 24, 2020	24.81	25.93	24.42	25.91	1,369,671	+2.30(+9.75%)
Mar 23, 2020	24.75	25.18	23.52	23.61	1,424,845	-1.14(-4.60%)
Mar 20, 2020	26.31	27.11	24.66	24.75	2,494,563	-1.24(-4.76%)
Mar 19, 2020	25.84	26.42	24.97	25.98	900,218	-0.10(-0.37%)
Mar 18, 2020	25.47	26.82	24.13	26.08	1,093,813	-1.11(-4.07%)
Mar 17, 2020	26.49	27.71	25.25	27.19	1,251,335	+0.96(+3.67%)
Mar 16, 2020	26.27	28.06	25.76	26.23	1,016,165	-3.52(-11.84%)
Mar 13, 2020	28.28	29.78	27.31	29.75	1,328,907	+2.66(+9.81%)
Mar 12, 2020	28.70	28.87	27.02	27.09	1,228,607	-3.34(-10.97%)
Mar 11, 2020	31.20	31.42	29.94	30.43	1,071,666	-1.47(-4.61%)
Mar 10, 2020	31.28	31.95	30.32	31.90	945,560	+1.48(+4.86%)
Mar 09, 2020	31.77	32.29	30.17	30.42	895,046	-3.15(-9.39%)
Mar 06, 2020	33.70	34.01	33.00	33.57	1,008,840	-1.06(-3.06%)
Mar 05, 2020	34.42	35.02	34.31	34.63	950,145	-0.49(-1.40%)
Mar 04, 2020	34.48	35.15	34.24	35.12	546,946	+1.18(+3.48%)
Mar 03, 2020	34.65	35.11	33.85	33.94	852,354	-0.57(-1.66%)

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.