Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.92	29.59	28.56	29.30	352,400	-0.23(-0.78%)
May 28, 2020	31.56	31.56	29.11	29.53	558,304	-1.54(-4.96%)
May 27, 2020	29.26	31.19	28.28	31.07	499,873	+3.01(+10.73%)
May 26, 2020	28.05	28.38	27.44	28.06	281,378	+1.44(+5.41%)
May 22, 2020	26.96	27.27	26.11	26.62	174,000	-0.16(-0.60%)
May 21, 2020	27.15	27.46	26.64	26.78	244,105	-0.33(-1.22%)
May 20, 2020	26.68	27.28	26.11	27.11	236,137	+1.11(+4.27%)
May 19, 2020	26.41	26.80	25.70	26.00	376,470	-0.66(-2.48%)
May 18, 2020	25.84	26.88	25.66	26.66	301,109	+2.26(+9.26%)
May 15, 2020	24.15	24.57	23.55	24.40	1,106,500	+0.09(+0.37%)
May 14, 2020	22.44	24.37	21.78	24.31	353,674	+1.13(+4.87%)
May 13, 2020	24.40	24.42	22.47	23.18	299,709	-1.35(-5.50%)
May 12, 2020	25.96	26.25	24.48	24.53	346,969	-1.48(-5.69%)
May 11, 2020	26.79	27.30	25.90	26.01	319,753	-1.47(-5.35%)
May 08, 2020	26.43	27.55	26.28	27.48	252,000	+1.80(+7.01%)
May 07, 2020	25.56	26.41	25.45	25.68	240,395	+0.56(+2.23%)
May 06, 2020	26.32	26.58	25.10	25.12	227,388	-1.09(-4.16%)
May 05, 2020	27.02	27.95	26.10	26.21	298,216	-0.25(-0.94%)
May 04, 2020	24.57	26.52	24.57	26.46	308,161	+0.40(+1.53%)
May 01, 2020	25.16	26.09	24.79	26.06	360,700	+0.15(+0.58%)
Apr 30, 2020	27.17	27.57	25.41	25.91	682,265	-1.33(-4.88%)
Apr 29, 2020	25.82	27.70	25.35	27.24	643,530	+2.82(+11.55%)
Apr 28, 2020	23.99	25.15	21.33	24.42	1,498,507	+1.67(+7.34%)
Apr 27, 2020	21.62	23.15	21.53	22.75	350,966	+1.36(+6.36%)
Apr 24, 2020	20.93	21.65	20.86	21.39	214,200	+0.45(+2.15%)
Apr 23, 2020	19.91	21.43	19.91	20.94	331,700	+0.75(+3.71%)
Apr 22, 2020	21.18	21.18	20.06	20.19	297,226	-0.50(-2.42%)
Apr 21, 2020	19.99	20.82	19.99	20.69	235,609	+0.00(+0.00%)
Apr 20, 2020	20.80	21.46	20.29	20.69	389,977	-0.74(-3.45%)
Apr 17, 2020	20.10	21.52	20.10	21.43	362,700	+2.14(+11.09%)
Apr 16, 2020	19.64	19.87	18.66	19.29	302,994	-0.43(-2.18%)
Apr 15, 2020	20.57	20.90	19.67	19.72	204,409	-1.81(-8.41%)
Apr 14, 2020	21.99	22.10	20.82	21.53	267,651	+0.15(+0.70%)
Apr 13, 2020	23.11	23.11	21.04	21.38	212,676	-1.79(-7.73%)
Apr 09, 2020	22.48	23.55	22.33	23.17	544,700	+1.36(+6.24%)
Apr 08, 2020	20.76	22.19	20.36	21.81	379,454	+1.48(+7.28%)
Apr 07, 2020	20.36	22.08	19.89	20.33	436,979	+0.94(+4.85%)
Apr 06, 2020	18.18	19.95	18.12	19.39	562,698	+2.09(+12.08%)
Apr 03, 2020	17.97	18.33	16.90	17.30	425,300	-0.92(-5.05%)
Apr 02, 2020	17.65	18.61	17.63	18.22	385,448	+0.25(+1.39%)
Apr 01, 2020	18.53	19.29	17.64	17.97	603,550	-1.86(-9.38%)
Mar 31, 2020	20.26	20.66	19.50	19.83	472,266	-0.61(-2.98%)
Mar 30, 2020	20.09	20.62	19.04	20.44	447,195	+0.49(+2.46%)
Mar 27, 2020	19.56	20.76	19.07	19.95	405,700	-0.35(-1.72%)
Mar 26, 2020	17.58	21.47	17.51	20.30	645,095	+2.74(+15.60%)
Mar 25, 2020	18.54	18.68	17.28	17.56	459,348	-1.00(-5.39%)
Mar 24, 2020	18.83	18.93	17.87	18.56	466,188	+1.40(+8.16%)
Mar 23, 2020	18.48	18.50	16.76	17.16	373,805	-1.64(-8.72%)
Mar 20, 2020	18.05	20.19	17.86	18.80	513,800	+0.66(+3.64%)
Mar 19, 2020	20.06	20.57	17.67	18.14	597,486	-2.13(-10.51%)
Mar 18, 2020	24.61	25.14	20.11	20.27	635,040	-5.62(-21.71%)
Mar 17, 2020	25.25	26.69	24.48	25.89	515,303	+1.34(+5.46%)
Mar 16, 2020	24.50	25.07	23.95	24.55	450,619	-3.18(-11.47%)
Mar 13, 2020	27.09	27.87	25.30	27.73	400,900	+2.19(+8.57%)
Mar 12, 2020	27.10	27.75	25.38	25.54	523,315	-3.46(-11.93%)
Mar 11, 2020	29.58	29.88	28.56	29.00	424,595	-1.44(-4.73%)
Mar 10, 2020	30.61	31.12	28.85	30.44	331,862	+0.51(+1.70%)
Mar 09, 2020	29.60	31.47	29.10	29.93	271,897	-2.94(-8.94%)
Mar 06, 2020	32.89	33.68	32.15	32.87	346,300	-0.99(-2.92%)
Mar 05, 2020	34.30	34.54	33.15	33.86	426,644	-0.87(-2.51%)
Mar 04, 2020	33.31	35.00	33.20	34.73	490,339	+1.79(+5.43%)
Mar 03, 2020	32.90	33.40	32.41	32.94	310,817	-0.06(-0.18%)

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.