Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.31	30.48	30.03	30.33	8,945,682	-0.18(-0.57%)
May 28, 2020	30.52	30.56	30.15	30.51	6,033,221	+0.34(+1.13%)
May 27, 2020	30.14	30.17	29.41	30.17	6,602,550	+0.63(+2.13%)
May 26, 2020	29.53	29.74	29.19	29.54	6,576,307	+0.91(+3.18%)
May 22, 2020	28.04	28.64	27.91	28.62	5,418,312	+0.61(+2.19%)
May 21, 2020	28.06	28.25	27.80	28.01	4,899,609	-0.14(-0.50%)
May 20, 2020	28.19	28.23	27.93	28.15	4,617,011	+0.26(+0.94%)
May 19, 2020	28.29	28.40	27.89	27.89	6,624,927	-0.55(-1.94%)
May 18, 2020	27.93	28.67	27.93	28.44	7,181,346	+1.32(+4.87%)
May 15, 2020	27.02	27.13	26.60	27.12	8,548,027	-0.10(-0.35%)
May 14, 2020	26.83	27.22	26.29	27.22	9,446,574	+0.04(+0.13%)
May 13, 2020	27.46	27.78	27.05	27.18	5,862,012	-0.44(-1.58%)
May 12, 2020	28.96	28.98	27.60	27.62	18,334,182	-1.23(-4.25%)
May 11, 2020	28.88	29.28	28.70	28.84	5,216,474	-0.35(-1.20%)
May 08, 2020	29.00	29.28	28.92	29.19	5,059,269	+0.53(+1.83%)
May 07, 2020	28.70	29.03	28.50	28.67	5,629,226	+0.25(+0.89%)
May 06, 2020	29.04	29.17	28.41	28.41	5,266,198	-0.53(-1.84%)
May 05, 2020	29.01	29.33	28.91	28.95	5,596,836	+0.18(+0.64%)
May 04, 2020	28.53	28.79	28.09	28.77	7,786,951	-0.02(-0.06%)
May 01, 2020	28.97	29.16	28.61	28.78	6,539,307	-0.91(-3.07%)
Apr 30, 2020	29.51	29.81	29.21	29.69	7,810,849	-0.21(-0.70%)
Apr 29, 2020	30.43	30.52	29.89	29.90	6,962,827	+0.08(+0.26%)
Apr 28, 2020	30.32	30.66	29.80	29.82	6,803,022	+0.03(+0.09%)
Apr 27, 2020	29.19	29.90	29.19	29.80	4,597,194	+0.84(+2.90%)
Apr 24, 2020	29.00	29.09	28.64	28.96	5,874,684	+0.11(+0.36%)
Apr 23, 2020	29.24	29.43	28.79	28.85	7,274,350	-0.33(-1.14%)
Apr 22, 2020	29.12	29.45	28.91	29.19	6,152,687	+0.50(+1.74%)
Apr 21, 2020	28.43	28.90	28.34	28.69	8,955,488	-0.43(-1.47%)
Apr 20, 2020	29.70	29.82	29.12	29.12	6,595,867	-1.12(-3.71%)
Apr 17, 2020	30.07	30.38	29.73	30.24	7,471,470	+0.95(+3.23%)
Apr 16, 2020	29.53	29.78	29.12	29.29	4,995,551	-0.19(-0.65%)
Apr 15, 2020	29.86	30.10	29.20	29.48	6,144,732	-1.18(-3.85%)
Apr 14, 2020	30.28	30.80	30.28	30.66	7,676,975	+0.99(+3.33%)
Apr 13, 2020	30.93	30.98	29.50	29.68	11,283,450	-1.43(-4.59%)
Apr 09, 2020	30.11	31.47	30.07	31.10	57,003,376	+1.52(+5.15%)
Apr 08, 2020	27.87	29.74	27.57	29.58	31,080,654	+2.07(+7.51%)
Apr 07, 2020	28.61	28.88	27.50	27.51	22,262,918	+0.01(+0.03%)
Apr 06, 2020	26.62	27.62	26.62	27.50	10,868,920	+1.86(+7.24%)
Apr 03, 2020	25.68	26.09	25.18	25.65	9,120,577	-0.22(-0.85%)
Apr 02, 2020	25.19	26.24	25.18	25.87	12,590,721	+0.38(+1.48%)
Apr 01, 2020	25.91	25.93	24.93	25.49	12,857,692	-1.65(-6.06%)
Mar 31, 2020	27.83	27.87	26.50	27.14	10,299,601	-0.89(-3.19%)
Mar 30, 2020	27.47	28.17	26.87	28.03	11,855,006	+0.71(+2.60%)
Mar 27, 2020	26.41	27.97	26.39	27.32	13,526,304	+0.07(+0.26%)
Mar 26, 2020	25.53	27.36	25.35	27.25	19,680,010	+1.94(+7.68%)
Mar 25, 2020	24.41	26.64	24.06	25.31	21,548,834	+1.08(+4.44%)
Mar 24, 2020	23.31	24.31	22.95	24.23	17,531,640	+1.94(+8.72%)
Mar 23, 2020	23.53	23.57	21.78	22.29	32,181,716	-1.31(-5.56%)
Mar 20, 2020	25.15	25.72	23.43	23.60	19,047,440	-1.42(-5.66%)
Mar 19, 2020	25.04	25.67	24.33	25.02	15,566,795	-0.40(-1.57%)
Mar 18, 2020	25.72	26.82	24.65	25.41	14,105,278	-1.92(-7.02%)
Mar 17, 2020	26.16	28.06	25.58	27.33	8,364,526	+1.56(+6.07%)
Mar 16, 2020	27.63	28.38	25.57	25.77	6,721,416	-4.91(-16.00%)
Mar 13, 2020	29.69	30.72	28.26	30.68	11,157,839	+2.48(+8.78%)
Mar 12, 2020	28.90	30.05	24.33	28.20	10,424,436	-2.65(-8.59%)
Mar 11, 2020	31.81	31.86	30.54	30.85	18,459,966	-1.75(-5.36%)
Mar 10, 2020	31.89	32.65	30.76	32.60	21,754,942	+1.51(+4.86%)
Mar 09, 2020	31.67	32.11	31.06	31.09	14,722,248	-2.36(-7.07%)
Mar 06, 2020	33.30	33.59	32.36	33.45	19,499,058	-0.58(-1.71%)
Mar 05, 2020	34.26	34.54	33.65	34.03	15,362,618	-0.80(-2.29%)
Mar 04, 2020	33.97	34.88	33.92	34.83	15,782,339	+1.30(+3.89%)
Mar 03, 2020	33.63	34.37	33.21	33.53	43,715,800	-0.03(-0.08%)

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.