Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.61	32.89	32.02	32.37	57,700	+0.19(+0.59%)
May 28, 2020	32.48	32.78	32.18	32.18	77,377	+0.00(+0.00%)
May 27, 2020	32.40	32.55	31.86	32.18	84,141	+0.14(+0.44%)
May 26, 2020	32.67	32.74	31.88	32.04	177,101	-0.58(-1.78%)
May 22, 2020	32.36	32.77	32.30	32.62	143,100	-0.13(-0.40%)
May 21, 2020	32.24	33.07	31.85	32.75	274,053	+0.28(+0.86%)
May 20, 2020	32.75	32.76	31.96	32.47	222,454	-0.03(-0.09%)
May 19, 2020	32.57	33.07	32.42	32.50	142,817	-0.85(-2.55%)
May 18, 2020	32.66	33.39	32.41	33.35	91,156	+0.89(+2.74%)
May 15, 2020	31.76	32.48	31.76	32.46	78,400	+1.05(+3.34%)
May 14, 2020	30.17	31.82	30.10	31.41	94,147	+0.80(+2.61%)
May 13, 2020	31.52	31.78	30.44	30.61	153,295	-0.97(-3.07%)
May 12, 2020	33.00	33.01	31.53	31.58	123,529	-0.61(-1.89%)
May 11, 2020	31.52	32.24	31.25	32.19	213,648	+1.78(+5.85%)
May 08, 2020	30.53	30.75	30.19	30.41	173,300	+0.26(+0.86%)
May 07, 2020	30.99	31.36	29.42	30.15	153,651	+2.82(+10.32%)
May 06, 2020	27.60	28.17	27.01	27.33	46,606	+1.40(+5.40%)
May 05, 2020	26.02	26.21	25.68	25.93	89,862	+0.30(+1.17%)
May 04, 2020	25.70	25.83	25.32	25.63	103,792	+0.90(+3.64%)
May 01, 2020	25.45	26.10	24.22	24.73	114,000	-1.36(-5.21%)
Apr 30, 2020	26.45	27.10	25.96	26.09	328,002	-0.88(-3.26%)
Apr 29, 2020	26.06	27.49	26.02	26.97	192,065	+1.65(+6.52%)
Apr 28, 2020	25.60	25.68	25.10	25.32	412,718	-0.34(-1.33%)
Apr 27, 2020	25.58	25.89	25.26	25.66	425,490	+1.19(+4.86%)
Apr 24, 2020	24.22	24.61	24.08	24.47	270,100	-0.84(-3.32%)
Apr 23, 2020	24.91	25.59	24.70	25.31	264,891	-0.43(-1.67%)
Apr 22, 2020	25.81	26.14	25.55	25.74	94,395	-0.09(-0.35%)
Apr 21, 2020	26.01	26.24	25.80	25.83	76,023	-0.32(-1.22%)
Apr 20, 2020	25.74	26.46	25.74	26.15	326,482	+0.34(+1.32%)
Apr 17, 2020	25.70	26.86	25.61	25.81	399,800	+0.74(+2.95%)
Apr 16, 2020	25.35	25.49	24.71	25.07	248,432	-0.14(-0.56%)
Apr 15, 2020	25.46	25.80	25.19	25.21	39,758	-1.16(-4.40%)
Apr 14, 2020	25.98	26.50	25.88	26.37	253,684	+0.67(+2.61%)
Apr 13, 2020	24.74	26.00	24.54	25.70	51,554	+0.77(+3.09%)
Apr 09, 2020	25.19	25.34	24.69	24.93	173,400	+0.22(+0.89%)
Apr 08, 2020	24.33	24.89	23.83	24.71	55,785	+0.14(+0.57%)
Apr 07, 2020	25.45	25.58	24.47	24.57	120,065	-0.82(-3.23%)
Apr 06, 2020	25.07	25.41	24.52	25.39	52,849	+1.31(+5.44%)
Apr 03, 2020	23.99	24.27	23.80	24.08	36,200	-0.14(-0.58%)
Apr 02, 2020	23.74	24.50	23.56	24.22	52,987	-0.24(-0.98%)
Apr 01, 2020	24.22	25.28	24.22	24.46	39,560	-0.11(-0.45%)
Mar 31, 2020	24.87	25.06	24.37	24.57	50,177	-0.95(-3.72%)
Mar 30, 2020	24.50	25.80	24.40	25.52	89,845	-0.05(-0.20%)
Mar 27, 2020	25.02	26.11	24.88	25.57	107,700	-1.37(-5.09%)
Mar 26, 2020	25.37	27.22	25.37	26.94	89,280	+2.48(+10.14%)
Mar 25, 2020	24.23	25.31	24.15	24.46	58,090	+1.71(+7.52%)
Mar 24, 2020	22.36	22.94	21.88	22.75	172,001	+1.94(+9.32%)
Mar 23, 2020	21.07	21.55	20.57	20.81	172,532	+0.00(+0.00%)
Mar 20, 2020	20.78	22.10	20.78	20.81	253,500	+1.14(+5.80%)
Mar 19, 2020	18.51	20.22	18.21	19.67	142,746	+0.81(+4.29%)
Mar 18, 2020	19.12	19.71	18.22	18.86	71,460	-1.65(-8.04%)
Mar 17, 2020	20.41	20.79	20.03	20.51	48,265	-0.08(-0.39%)
Mar 16, 2020	20.00	21.77	19.74	20.59	70,089	-2.52(-10.90%)
Mar 13, 2020	24.09	24.09	21.87	23.11	120,100	+0.55(+2.46%)
Mar 12, 2020	22.87	23.45	22.28	22.55	93,912	-2.71(-10.71%)
Mar 11, 2020	26.36	26.42	24.85	25.26	66,197	-2.16(-7.88%)
Mar 10, 2020	27.68	27.75	26.52	27.42	89,040	+0.85(+3.20%)
Mar 09, 2020	26.36	27.01	26.12	26.57	89,021	-1.44(-5.14%)
Mar 06, 2020	28.17	28.23	27.65	28.01	38,000	-0.85(-2.95%)
Mar 05, 2020	29.17	29.40	28.62	28.86	44,526	-1.14(-3.80%)
Mar 04, 2020	29.19	30.02	28.91	30.00	129,123	+2.35(+8.50%)
Mar 03, 2020	28.52	28.78	27.61	27.65	100,023	-0.25(-0.90%)

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.