Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.36	30.54	29.79	30.00	267,859	-0.79(-2.58%)
May 28, 2020	32.36	32.47	30.68	30.80	741,857	-0.96(-3.03%)
May 27, 2020	31.19	31.79	30.44	31.76	470,362	+2.07(+6.96%)
May 26, 2020	28.70	30.10	28.70	29.69	156,817	+2.24(+8.17%)
May 22, 2020	27.56	27.87	27.11	27.45	138,969	-0.14(-0.51%)
May 21, 2020	27.67	28.02	27.50	27.59	114,685	-0.15(-0.54%)
May 20, 2020	27.13	27.83	27.13	27.74	285,973	+1.16(+4.35%)
May 19, 2020	27.58	27.59	26.58	26.58	407,513	-1.11(-4.02%)
May 18, 2020	26.66	27.88	26.66	27.70	235,737	+2.22(+8.73%)
May 15, 2020	25.45	25.83	25.12	25.47	128,096	-0.30(-1.16%)
May 14, 2020	24.28	25.94	23.81	25.77	587,931	+0.82(+3.29%)
May 13, 2020	26.07	26.07	24.56	24.95	125,087	-1.35(-5.14%)
May 12, 2020	27.80	27.80	26.28	26.30	164,485	-1.27(-4.61%)
May 11, 2020	28.24	28.24	27.29	27.57	574,342	-1.09(-3.82%)
May 08, 2020	28.19	28.74	28.14	28.67	106,464	+1.08(+3.90%)
May 07, 2020	27.47	28.45	27.47	27.59	121,770	+0.51(+1.89%)
May 06, 2020	27.98	28.11	27.04	27.08	140,973	-0.60(-2.17%)
May 05, 2020	28.62	29.03	27.63	27.68	94,935	-0.41(-1.48%)
May 04, 2020	27.84	28.17	27.45	28.09	139,585	-0.29(-1.03%)
May 01, 2020	28.96	28.96	28.09	28.39	196,392	-1.38(-4.63%)
Apr 30, 2020	30.20	30.25	29.50	29.76	132,100	-1.25(-4.04%)
Apr 29, 2020	30.47	31.42	30.17	31.02	103,466	+1.55(+5.24%)
Apr 28, 2020	29.94	30.43	29.40	29.47	130,358	+0.50(+1.74%)
Apr 27, 2020	27.67	29.12	27.49	28.97	76,167	+1.70(+6.22%)
Apr 24, 2020	26.84	27.53	26.52	27.27	73,052	+0.62(+2.32%)
Apr 23, 2020	26.36	27.19	26.36	26.66	139,184	+0.38(+1.45%)
Apr 22, 2020	26.81	27.23	26.18	26.28	77,632	+0.07(+0.27%)
Apr 21, 2020	26.15	26.64	25.94	26.21	163,840	-0.81(-3.01%)
Apr 20, 2020	26.36	27.63	26.02	27.02	127,507	+0.01(+0.03%)
Apr 17, 2020	25.74	27.16	25.74	27.01	164,453	+2.38(+9.64%)
Apr 16, 2020	25.62	25.62	24.36	24.63	180,622	-0.94(-3.66%)
Apr 15, 2020	26.29	26.29	25.46	25.57	153,409	-1.81(-6.61%)
Apr 14, 2020	28.57	28.69	26.96	27.38	295,937	-0.41(-1.49%)
Apr 13, 2020	29.32	29.32	27.61	27.79	80,865	-1.47(-5.04%)
Apr 09, 2020	28.16	29.45	28.16	29.27	207,831	+2.01(+7.39%)
Apr 08, 2020	26.41	27.39	26.01	27.26	180,216	+1.35(+5.21%)
Apr 07, 2020	26.53	27.37	25.80	25.91	157,288	+0.61(+2.41%)
Apr 06, 2020	24.25	25.47	24.25	25.30	288,863	+2.17(+9.39%)
Apr 03, 2020	24.01	24.28	22.82	23.12	162,301	-1.11(-4.59%)
Apr 02, 2020	23.64	24.84	23.55	24.24	263,650	+0.45(+1.89%)
Apr 01, 2020	24.30	24.34	23.54	23.79	105,439	-1.74(-6.81%)
Mar 31, 2020	26.29	26.58	25.18	25.53	325,896	-0.97(-3.67%)
Mar 30, 2020	26.54	26.62	25.74	26.50	155,780	-0.04(-0.13%)
Mar 27, 2020	26.23	27.37	25.88	26.53	213,267	-0.79(-2.88%)
Mar 26, 2020	25.06	27.58	25.00	27.32	229,483	+2.51(+10.11%)
Mar 25, 2020	24.81	25.84	23.66	24.81	315,401	+0.37(+1.52%)
Mar 24, 2020	23.16	24.48	22.91	24.44	81,512	+2.64(+12.11%)
Mar 23, 2020	23.84	23.84	21.53	21.80	133,010	-2.33(-9.67%)
Mar 20, 2020	25.45	25.47	23.86	24.13	80,970	-1.09(-4.33%)
Mar 19, 2020	23.59	25.71	22.73	25.23	130,858	+1.31(+5.48%)
Mar 18, 2020	24.48	25.10	23.25	23.91	190,831	-2.43(-9.23%)
Mar 17, 2020	25.33	26.35	23.99	26.35	101,749	+1.65(+6.69%)
Mar 16, 2020	24.54	26.43	23.80	24.69	149,384	-4.04(-14.06%)
Mar 13, 2020	27.59	28.77	26.42	28.73	194,534	+3.16(+12.34%)
Mar 12, 2020	25.83	27.54	25.02	25.58	340,141	-2.62(-9.30%)
Mar 11, 2020	29.11	29.37	27.79	28.20	152,682	-1.99(-6.60%)
Mar 10, 2020	29.54	30.27	28.22	30.19	132,482	+2.04(+7.24%)
Mar 09, 2020	29.77	30.29	27.92	28.16	345,086	-4.95(-14.95%)
Mar 06, 2020	33.10	34.09	32.48	33.10	131,748	-1.64(-4.71%)
Mar 05, 2020	35.75	35.75	34.32	34.74	128,195	-2.20(-5.96%)
Mar 04, 2020	36.74	36.99	35.75	36.94	125,858	+0.76(+2.10%)
Mar 03, 2020	37.85	38.02	35.90	36.18	143,930	-1.68(-4.43%)

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.