Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.93	31.42	30.69	31.24	43,700	+0.37(+1.20%)
May 28, 2020	30.41	30.87	30.41	30.87	12,686	+0.31(+1.01%)
May 27, 2020	30.35	30.56	30.10	30.56	3,551	-0.13(-0.42%)
May 26, 2020	30.49	30.86	30.49	30.69	6,804	+0.23(+0.76%)
May 22, 2020	29.70	30.52	29.70	30.46	6,500	+0.78(+2.63%)
May 21, 2020	29.75	29.81	29.39	29.68	3,923	-0.28(-0.92%)
May 20, 2020	29.97	30.10	29.69	29.96	5,110	+0.37(+1.25%)
May 19, 2020	29.29	29.60	28.41	29.59	8,300	+2.79(+10.40%)
May 18, 2020	31.65	31.65	25.85	26.80	2,854	-1.62(-5.70%)
May 15, 2020	28.85	28.88	28.42	28.42	103,200	-0.32(-1.11%)
May 14, 2020	28.36	28.90	28.00	28.74	3,654	+0.05(+0.17%)
May 13, 2020	28.57	28.69	28.34	28.69	7,420	-0.38(-1.30%)
May 12, 2020	29.12	29.25	29.03	29.07	3,842	-0.43(-1.46%)
May 11, 2020	29.50	29.50	29.21	29.50	3,810	+0.46(+1.58%)
May 08, 2020	29.12	29.21	28.96	29.04	3,600	+0.59(+2.07%)
May 07, 2020	28.42	28.53	28.39	28.45	6,472	+0.39(+1.38%)
May 06, 2020	27.89	28.26	27.89	28.06	12,937	-0.01(-0.02%)
May 05, 2020	28.08	28.08	27.88	28.07	2,718	-0.07(-0.25%)
May 04, 2020	28.05	28.25	27.81	28.14	17,577	-0.04(-0.13%)
May 01, 2020	27.52	28.38	27.52	28.18	8,300	+0.29(+1.04%)
Apr 30, 2020	28.59	28.59	27.63	27.89	5,748	-0.75(-2.63%)
Apr 29, 2020	28.85	28.85	28.64	28.64	3,348	-0.20(-0.71%)
Apr 28, 2020	28.90	29.22	28.57	28.84	9,179	+0.10(+0.34%)
Apr 27, 2020	28.76	28.98	28.57	28.75	30,517	+0.25(+0.89%)
Apr 24, 2020	28.10	29.50	28.10	28.49	9,300	+0.42(+1.49%)
Apr 23, 2020	28.96	28.96	28.07	28.07	5,293	-0.32(-1.13%)
Apr 22, 2020	28.31	28.42	28.26	28.39	5,223	+0.43(+1.54%)
Apr 21, 2020	28.69	28.69	27.63	27.96	7,860	-0.71(-2.48%)
Apr 20, 2020	28.49	29.01	28.49	28.68	3,279	-0.17(-0.59%)
Apr 17, 2020	27.91	28.84	27.53	28.84	6,600	+1.68(+6.20%)
Apr 16, 2020	26.60	27.33	26.60	27.16	9,327	+0.31(+1.15%)
Apr 15, 2020	27.07	27.07	25.45	26.85	7,094	+0.86(+3.31%)
Apr 14, 2020	26.10	26.21	25.85	25.99	53,238	+0.31(+1.22%)
Apr 13, 2020	26.95	26.99	25.02	25.68	6,227	+0.37(+1.48%)
Apr 09, 2020	26.34	26.45	25.28	25.30	32,100	-0.49(-1.91%)
Apr 08, 2020	26.23	26.23	25.44	25.79	13,388	-0.45(-1.70%)
Apr 07, 2020	25.00	26.30	25.00	26.24	3,265	+1.72(+7.01%)
Apr 06, 2020	23.50	24.64	23.49	24.52	4,490	+1.31(+5.63%)
Apr 03, 2020	24.02	24.02	23.11	23.21	13,900	-0.43(-1.80%)
Apr 02, 2020	22.46	23.80	22.39	23.64	10,795	+1.13(+5.02%)
Apr 01, 2020	25.52	25.52	22.30	22.51	12,485	-1.21(-5.10%)
Mar 31, 2020	23.62	24.00	23.47	23.72	9,035	+0.88(+3.85%)
Mar 30, 2020	23.87	23.87	22.56	22.84	6,991	-0.78(-3.30%)
Mar 27, 2020	22.92	23.73	22.59	23.62	6,700	-0.99(-4.02%)
Mar 26, 2020	24.00	24.78	24.00	24.61	46,084	+0.21(+0.86%)
Mar 25, 2020	25.21	25.21	23.51	24.40	6,552	+0.79(+3.35%)
Mar 24, 2020	22.50	23.61	22.50	23.61	10,540	+2.42(+11.39%)
Mar 23, 2020	23.28	23.28	21.00	21.19	10,797	-2.55(-10.76%)
Mar 20, 2020	25.76	25.76	23.49	23.75	38,500	+0.78(+3.39%)
Mar 19, 2020	21.34	25.01	21.34	22.97	17,370	-0.41(-1.75%)
Mar 18, 2020	22.79	23.79	21.44	23.38	9,284	-0.73(-3.01%)
Mar 17, 2020	23.93	24.71	23.81	24.11	11,285	-0.03(-0.13%)
Mar 16, 2020	23.82	24.82	23.82	24.14	12,952	-3.70(-13.29%)
Mar 13, 2020	26.12	27.86	25.98	27.84	78,100	+2.64(+10.47%)
Mar 12, 2020	24.84	27.25	24.80	25.20	18,645	-3.81(-13.14%)
Mar 11, 2020	29.89	30.47	28.60	29.01	46,090	-1.19(-3.94%)
Mar 10, 2020	29.81	30.37	29.81	30.20	9,044	+0.86(+2.92%)
Mar 09, 2020	31.01	31.01	29.34	29.34	8,192	-1.77(-5.68%)
Mar 06, 2020	31.44	31.58	31.11	31.11	4,600	-1.39(-4.28%)
Mar 05, 2020	32.15	32.50	32.13	32.50	8,961	+0.78(+2.46%)
Mar 04, 2020	31.69	31.74	31.27	31.72	4,396	+0.36(+1.15%)
Mar 03, 2020	31.28	31.50	31.20	31.36	13,478	+0.45(+1.46%)

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.