Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.59	30.79	30.22	30.51	339,258	-0.44(-1.42%)
May 28, 2020	31.91	31.91	30.84	30.95	392,701	-0.51(-1.63%)
May 27, 2020	31.40	31.49	30.74	31.47	436,761	+1.35(+4.48%)
May 26, 2020	29.58	30.44	29.58	30.12	385,572	+1.48(+5.16%)
May 22, 2020	28.74	28.74	28.35	28.64	98,346	-0.11(-0.38%)
May 21, 2020	28.75	28.98	28.57	28.75	111,895	-0.04(-0.13%)
May 20, 2020	28.54	28.94	28.54	28.78	118,981	+0.69(+2.45%)
May 19, 2020	28.77	28.79	28.10	28.10	150,051	-0.70(-2.42%)
May 18, 2020	28.28	29.01	28.21	28.79	190,013	+1.55(+5.70%)
May 15, 2020	27.16	27.45	27.09	27.24	90,178	-0.16(-0.57%)
May 14, 2020	26.21	27.43	25.94	27.40	159,356	+0.67(+2.51%)
May 13, 2020	27.55	27.55	26.52	26.73	323,239	-0.93(-3.35%)
May 12, 2020	28.59	28.71	27.66	27.66	268,309	-0.85(-3.00%)
May 11, 2020	28.75	28.87	28.35	28.51	213,348	-0.60(-2.05%)
May 08, 2020	28.96	29.13	28.73	29.11	166,416	+0.69(+2.42%)
May 07, 2020	28.07	28.88	28.07	28.42	146,264	+0.69(+2.48%)
May 06, 2020	28.57	28.62	27.73	27.73	146,947	-0.64(-2.27%)
May 05, 2020	28.91	29.07	28.36	28.37	318,188	-0.05(-0.16%)
May 04, 2020	28.36	28.50	27.91	28.42	183,073	-0.29(-1.02%)
May 01, 2020	28.91	29.00	28.48	28.71	499,794	-0.97(-3.28%)
Apr 30, 2020	30.02	30.18	29.56	29.68	239,813	-0.89(-2.91%)
Apr 29, 2020	30.36	30.88	30.19	30.58	241,846	+1.07(+3.64%)
Apr 28, 2020	30.01	30.29	29.40	29.50	229,602	+0.35(+1.20%)
Apr 27, 2020	28.30	29.25	28.30	29.15	887,295	+1.12(+4.00%)
Apr 24, 2020	27.93	28.14	27.52	28.03	139,297	+0.39(+1.43%)
Apr 23, 2020	27.75	28.21	27.59	27.64	168,036	-0.01(-0.03%)
Apr 22, 2020	27.99	28.08	27.63	27.65	163,828	+0.17(+0.63%)
Apr 21, 2020	27.59	27.97	27.35	27.47	284,162	-0.84(-2.95%)
Apr 20, 2020	28.34	28.82	28.03	28.31	199,731	-0.59(-2.03%)
Apr 17, 2020	28.44	29.02	28.30	28.90	316,932	+1.56(+5.71%)
Apr 16, 2020	27.88	27.88	27.10	27.33	369,609	-0.56(-2.01%)
Apr 15, 2020	28.26	28.30	27.77	27.89	920,429	-1.29(-4.44%)
Apr 14, 2020	29.87	29.98	28.79	29.19	297,763	-0.01(-0.03%)
Apr 13, 2020	30.33	30.33	28.96	29.20	228,893	-1.13(-3.72%)
Apr 09, 2020	29.46	30.62	29.46	30.33	542,269	+1.61(+5.59%)
Apr 08, 2020	27.97	28.82	27.63	28.72	266,403	+1.30(+4.76%)
Apr 07, 2020	28.40	28.70	27.42	27.42	307,650	+0.38(+1.39%)
Apr 06, 2020	26.38	27.29	26.37	27.04	363,741	+1.85(+7.32%)
Apr 03, 2020	25.70	26.00	24.92	25.19	138,644	-0.66(-2.56%)
Apr 02, 2020	25.17	26.10	25.15	25.86	233,917	+0.50(+1.99%)
Apr 01, 2020	25.69	25.79	25.08	25.35	389,379	-1.63(-6.02%)
Mar 31, 2020	27.59	27.75	26.73	26.98	627,552	-0.84(-3.04%)
Mar 30, 2020	27.40	27.89	26.74	27.82	782,326	+0.50(+1.81%)
Mar 27, 2020	27.28	28.11	26.72	27.32	271,080	-0.89(-3.16%)
Mar 26, 2020	26.63	28.35	26.63	28.22	430,000	+1.84(+6.96%)
Mar 25, 2020	25.98	27.39	25.19	26.38	464,272	+0.81(+3.16%)
Mar 24, 2020	24.19	25.67	24.01	25.57	587,523	+2.79(+12.25%)
Mar 23, 2020	23.86	23.97	22.51	22.78	506,030	-1.53(-6.31%)
Mar 20, 2020	25.50	25.72	24.05	24.31	286,981	-0.89(-3.53%)
Mar 19, 2020	24.15	25.61	23.18	25.20	372,600	+0.47(+1.91%)
Mar 18, 2020	25.44	25.88	23.42	24.73	661,077	-2.33(-8.60%)
Mar 17, 2020	26.39	27.37	25.25	27.06	588,508	+1.17(+4.53%)
Mar 16, 2020	25.47	27.62	25.47	25.89	501,635	-3.94(-13.22%)
Mar 13, 2020	28.36	29.86	27.15	29.83	1,051,532	+3.30(+12.43%)
Mar 12, 2020	27.36	28.75	26.37	26.53	867,923	-3.23(-10.87%)
Mar 11, 2020	30.59	30.86	29.42	29.77	392,208	-1.84(-5.84%)
Mar 10, 2020	31.25	31.61	29.90	31.61	325,049	+1.74(+5.81%)
Mar 09, 2020	30.74	31.38	29.56	29.87	806,224	-3.79(-11.25%)
Mar 06, 2020	33.38	34.00	32.92	33.66	258,535	-1.11(-3.19%)
Mar 05, 2020	35.40	35.40	34.37	34.77	252,487	-1.63(-4.47%)
Mar 04, 2020	35.88	36.44	35.29	36.40	460,854	+1.05(+2.98%)
Mar 03, 2020	36.60	36.92	35.03	35.34	831,468	-1.28(-3.50%)

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.