Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.60	25.92	25.40	25.90	201,796	+0.51(+2.03%)
May 28, 2020	25.64	25.71	25.35	25.38	299,373	-0.16(-0.62%)
May 27, 2020	25.58	25.58	25.24	25.54	372,723	+0.07(+0.29%)
May 26, 2020	25.67	25.81	25.47	25.47	149,577	+0.52(+2.10%)
May 22, 2020	25.09	25.09	24.84	24.94	274,690	-0.53(-2.09%)
May 21, 2020	25.63	25.66	25.35	25.48	534,914	-0.29(-1.13%)
May 20, 2020	25.87	25.98	25.58	25.77	233,975	+0.36(+1.44%)
May 19, 2020	25.55	25.68	25.39	25.40	470,970	-0.18(-0.70%)
May 18, 2020	25.24	25.63	25.22	25.58	176,878	+0.91(+3.68%)
May 15, 2020	24.60	24.76	24.51	24.67	271,697	-0.34(-1.35%)
May 14, 2020	24.48	25.01	24.32	25.01	480,280	+0.11(+0.45%)
May 13, 2020	25.17	25.29	24.74	24.90	386,372	+0.01(+0.04%)
May 12, 2020	25.11	25.36	24.89	24.89	408,403	-0.07(-0.26%)
May 11, 2020	24.99	25.09	24.90	24.95	331,777	-0.09(-0.37%)
May 08, 2020	24.81	25.10	24.81	25.05	810,283	+0.51(+2.06%)
May 07, 2020	24.60	24.63	24.43	24.54	239,959	+0.19(+0.77%)
May 06, 2020	24.57	24.57	24.32	24.35	418,422	-0.04(-0.15%)
May 05, 2020	24.48	24.54	24.36	24.39	99,202	+0.19(+0.78%)
May 04, 2020	24.12	24.24	23.91	24.20	429,664	+0.34(+1.45%)
May 01, 2020	24.16	24.23	23.81	23.86	555,473	-0.90(-3.63%)
Apr 30, 2020	25.12	25.21	24.62	24.76	238,463	-0.51(-2.00%)
Apr 29, 2020	25.05	25.33	24.93	25.26	217,319	+0.70(+2.86%)
Apr 28, 2020	24.94	24.94	24.55	24.56	340,545	+0.00(+0.00%)
Apr 27, 2020	24.39	24.60	24.34	24.56	335,133	+0.45(+1.86%)
Apr 24, 2020	24.26	24.26	23.89	24.11	325,460	-0.07(-0.31%)
Apr 23, 2020	24.51	24.58	24.16	24.19	521,091	-0.09(-0.39%)
Apr 22, 2020	24.33	24.33	24.21	24.28	802,713	+0.65(+2.73%)
Apr 21, 2020	23.76	23.89	23.52	23.63	678,966	-0.60(-2.47%)
Apr 20, 2020	24.35	24.52	24.12	24.23	225,287	-0.24(-0.99%)
Apr 17, 2020	24.71	24.71	24.33	24.48	288,799	+0.46(+1.91%)
Apr 16, 2020	24.11	24.19	23.90	24.02	808,125	+0.22(+0.90%)
Apr 15, 2020	23.84	23.92	23.67	23.80	1,244,088	-0.53(-2.19%)
Apr 14, 2020	24.33	24.52	24.12	24.33	1,087,551	+0.54(+2.28%)
Apr 13, 2020	23.76	23.83	23.47	23.79	1,366,164	+0.07(+0.28%)
Apr 09, 2020	24.03	24.16	23.67	23.73	1,696,882	-0.01(-0.04%)
Apr 08, 2020	23.62	23.75	23.37	23.74	548,171	+0.16(+0.67%)
Apr 07, 2020	24.16	24.16	23.46	23.58	775,047	+0.28(+1.20%)
Apr 06, 2020	23.00	23.31	22.89	23.30	368,057	+1.20(+5.42%)
Apr 03, 2020	22.60	22.60	22.00	22.10	980,655	-0.38(-1.71%)
Apr 02, 2020	22.15	22.62	22.15	22.48	303,395	+0.62(+2.82%)
Apr 01, 2020	22.21	22.33	21.84	21.86	710,828	-0.98(-4.30%)
Mar 31, 2020	22.75	23.13	22.73	22.85	415,373	+0.17(+0.74%)
Mar 30, 2020	22.47	22.71	22.30	22.68	267,612	+0.29(+1.30%)
Mar 27, 2020	22.45	22.74	22.29	22.39	593,524	-1.34(-5.64%)
Mar 26, 2020	22.94	23.79	22.94	23.73	431,767	+0.94(+4.11%)
Mar 25, 2020	22.34	23.09	22.20	22.79	365,150	+0.93(+4.24%)
Mar 24, 2020	21.80	22.01	21.60	21.86	1,072,075	+1.33(+6.47%)
Mar 23, 2020	20.75	20.80	20.09	20.54	407,561	-0.37(-1.79%)
Mar 20, 2020	21.62	21.90	20.90	20.91	258,691	+0.09(+0.45%)
Mar 19, 2020	20.88	21.10	20.27	20.82	344,303	+0.01(+0.05%)
Mar 18, 2020	20.78	21.35	20.18	20.81	314,042	-1.75(-7.75%)
Mar 17, 2020	21.97	22.65	21.50	22.55	800,894	+1.17(+5.46%)
Mar 16, 2020	21.69	22.40	21.04	21.39	501,462	-2.88(-11.86%)
Mar 13, 2020	24.62	24.77	23.24	24.26	924,248	+1.51(+6.66%)
Mar 12, 2020	23.10	23.20	22.17	22.75	348,592	-2.53(-10.02%)
Mar 11, 2020	25.75	25.80	25.08	25.28	542,604	-1.13(-4.28%)
Mar 10, 2020	26.12	26.63	25.65	26.41	715,778	+1.23(+4.90%)
Mar 09, 2020	25.35	25.74	25.06	25.18	830,167	-1.80(-6.68%)
Mar 06, 2020	27.00	27.12	26.73	26.98	175,349	-0.43(-1.57%)
Mar 05, 2020	27.79	27.84	27.33	27.41	114,268	-0.53(-1.91%)
Mar 04, 2020	27.77	27.95	27.70	27.95	134,759	+0.58(+2.12%)
Mar 03, 2020	27.65	28.44	27.25	27.37	190,768	-0.11(-0.41%)

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.