Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.59	27.75	26.56	26.69	1,111,300	-0.97(-3.51%)
May 28, 2020	28.82	28.82	27.54	27.66	706,595	-0.88(-3.08%)
May 27, 2020	27.93	28.74	26.76	28.54	1,374,903	+1.31(+4.81%)
May 26, 2020	28.97	29.10	27.10	27.23	1,155,929	-0.95(-3.37%)
May 22, 2020	27.86	28.27	27.23	28.18	575,800	+0.36(+1.29%)
May 21, 2020	28.07	28.12	27.25	27.82	839,776	-0.24(-0.86%)
May 20, 2020	28.15	28.44	27.81	28.06	808,330	+0.49(+1.78%)
May 19, 2020	28.03	28.20	27.46	27.57	695,032	-0.78(-2.75%)
May 18, 2020	28.90	28.99	27.77	28.35	1,262,440	-0.02(-0.07%)
May 15, 2020	27.66	28.59	27.33	28.37	685,500	+0.61(+2.20%)
May 14, 2020	26.67	27.82	26.60	27.76	1,175,439	+0.67(+2.47%)
May 13, 2020	26.71	27.24	26.30	27.09	872,273	+0.18(+0.67%)
May 12, 2020	28.16	28.40	26.84	26.91	844,968	-1.23(-4.37%)
May 11, 2020	28.39	28.40	27.76	28.14	1,138,653	+0.04(+0.14%)
May 08, 2020	27.97	28.43	27.71	28.10	846,000	+0.48(+1.74%)
May 07, 2020	28.45	28.45	27.07	27.62	1,165,445	-0.25(-0.90%)
May 06, 2020	27.50	28.29	27.25	27.87	1,040,739	+0.52(+1.90%)
May 05, 2020	26.32	27.99	26.28	27.35	1,334,463	+1.62(+6.30%)
May 04, 2020	25.95	26.43	25.32	25.73	1,627,438	-0.27(-1.04%)
May 01, 2020	26.78	27.24	25.98	26.00	2,234,100	-1.34(-4.90%)
Apr 30, 2020	28.40	28.48	27.23	27.34	7,013,566	-3.68(-11.86%)
Apr 29, 2020	28.23	31.42	28.02	31.02	1,190,401	+3.05(+10.90%)
Apr 28, 2020	30.36	30.75	27.55	27.97	1,200,768	-2.31(-7.63%)
Apr 27, 2020	30.08	30.59	29.90	30.28	873,074	+0.55(+1.85%)
Apr 24, 2020	28.69	30.34	28.21	29.73	812,700	+1.42(+5.02%)
Apr 23, 2020	27.80	28.99	27.70	28.31	586,855	+0.64(+2.31%)
Apr 22, 2020	27.88	27.92	27.08	27.67	538,351	+0.25(+0.91%)
Apr 21, 2020	28.27	28.32	26.85	27.42	677,795	-1.16(-4.06%)
Apr 20, 2020	28.88	29.41	28.24	28.58	522,566	-0.67(-2.29%)
Apr 17, 2020	29.45	29.50	28.22	29.25	642,700	+1.07(+3.80%)
Apr 16, 2020	27.99	28.50	27.57	28.18	873,093	+0.61(+2.21%)
Apr 15, 2020	28.29	28.29	27.44	27.57	528,986	-1.18(-4.10%)
Apr 14, 2020	28.42	28.84	27.62	28.75	839,587	+1.18(+4.28%)
Apr 13, 2020	26.95	27.74	26.61	27.57	437,414	+0.46(+1.70%)
Apr 09, 2020	26.74	27.38	25.77	27.11	882,000	+0.89(+3.39%)
Apr 08, 2020	25.54	26.41	24.62	26.22	573,848	+1.27(+5.09%)
Apr 07, 2020	26.93	27.00	24.88	24.95	832,939	-1.25(-4.77%)
Apr 06, 2020	25.25	26.43	25.17	26.20	869,148	+1.99(+8.22%)
Apr 03, 2020	26.90	27.56	24.05	24.21	867,300	-2.82(-10.43%)
Apr 02, 2020	25.94	27.15	25.79	27.03	523,964	+0.75(+2.85%)
Apr 01, 2020	26.55	27.69	25.84	26.28	633,121	-1.33(-4.82%)
Mar 31, 2020	27.61	28.41	27.14	27.61	922,810	-0.10(-0.36%)
Mar 30, 2020	25.71	27.89	25.71	27.71	839,470	+2.00(+7.78%)
Mar 27, 2020	26.50	27.26	25.25	25.71	810,500	-1.54(-5.65%)
Mar 26, 2020	26.69	28.68	26.57	27.25	1,255,438	+0.88(+3.34%)
Mar 25, 2020	27.18	28.85	26.20	26.37	1,155,733	-0.68(-2.51%)
Mar 24, 2020	25.34	27.55	24.66	27.05	912,535	+2.86(+11.82%)
Mar 23, 2020	25.62	25.99	23.03	24.19	887,111	-1.28(-5.03%)
Mar 20, 2020	27.13	28.22	25.20	25.47	1,594,100	-1.25(-4.68%)
Mar 19, 2020	24.84	27.45	24.02	26.72	1,593,048	+1.82(+7.31%)
Mar 18, 2020	22.37	26.02	21.82	24.90	1,566,450	+0.85(+3.53%)
Mar 17, 2020	21.47	24.16	20.50	24.05	1,733,104	+3.55(+17.32%)
Mar 16, 2020	22.22	23.86	20.50	20.50	1,402,889	-5.14(-20.05%)
Mar 13, 2020	24.99	25.65	23.13	25.64	1,244,300	+1.70(+7.10%)
Mar 12, 2020	22.21	24.38	20.47	23.94	1,944,178	-0.84(-3.39%)
Mar 11, 2020	27.31	27.86	24.00	24.78	1,500,226	-3.27(-11.66%)
Mar 10, 2020	28.31	29.38	27.01	28.05	885,379	+0.68(+2.48%)
Mar 09, 2020	26.76	28.90	26.18	27.37	913,021	-1.72(-5.91%)
Mar 06, 2020	29.50	29.95	28.12	29.09	596,200	-1.47(-4.81%)
Mar 05, 2020	30.45	31.50	30.00	30.56	614,722	-0.69(-2.21%)
Mar 04, 2020	30.64	31.34	30.00	31.25	854,297	+1.31(+4.38%)
Mar 03, 2020	29.86	30.79	29.60	29.94	987,633	+0.46(+1.56%)

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.