Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.71	29.26	28.23	29.06	322,400	-0.06(-0.21%)
May 28, 2020	30.59	30.82	29.04	29.12	468,613	-0.99(-3.29%)
May 27, 2020	29.96	30.27	29.29	30.11	366,677	+0.50(+1.69%)
May 26, 2020	29.10	30.84	29.09	29.61	580,930	+1.44(+5.11%)
May 22, 2020	28.77	29.31	27.86	28.17	338,400	+0.38(+1.37%)
May 21, 2020	27.10	28.28	27.00	27.79	557,119	+0.47(+1.72%)
May 20, 2020	26.98	27.68	26.89	27.32	456,771	+0.91(+3.45%)
May 19, 2020	27.33	27.50	26.39	26.41	216,314	-1.22(-4.42%)
May 18, 2020	27.23	28.17	26.90	27.63	355,609	+1.39(+5.30%)
May 15, 2020	26.15	26.64	25.86	26.24	262,500	+0.03(+0.11%)
May 14, 2020	25.08	26.21	24.71	26.21	290,702	+0.43(+1.67%)
May 13, 2020	26.54	26.59	25.50	25.78	467,772	-1.17(-4.34%)
May 12, 2020	29.09	29.17	26.88	26.95	532,415	-1.29(-4.57%)
May 11, 2020	27.61	28.90	26.64	28.24	526,511	+0.15(+0.53%)
May 08, 2020	29.43	29.95	28.00	28.09	559,800	-0.78(-2.70%)
May 07, 2020	31.15	31.15	27.84	28.87	520,210	-1.49(-4.91%)
May 06, 2020	31.18	31.27	29.85	30.36	770,979	+0.21(+0.70%)
May 05, 2020	31.79	32.27	29.72	30.15	648,972	-0.89(-2.87%)
May 04, 2020	30.40	31.16	30.08	31.04	356,307	-0.03(-0.10%)
May 01, 2020	30.30	31.79	30.30	31.07	355,200	+0.02(+0.06%)
Apr 30, 2020	31.38	31.38	29.83	31.05	311,017	-1.06(-3.30%)
Apr 29, 2020	31.69	33.11	30.83	32.11	349,572	+1.50(+4.90%)
Apr 28, 2020	32.41	32.41	30.40	30.61	229,808	-0.84(-2.67%)
Apr 27, 2020	30.32	32.02	30.18	31.45	286,810	+1.46(+4.87%)
Apr 24, 2020	29.94	30.29	29.59	29.99	224,400	+0.27(+0.91%)
Apr 23, 2020	29.79	30.26	29.20	29.72	311,778	-0.03(-0.10%)
Apr 22, 2020	30.26	30.43	29.26	29.75	211,010	+0.37(+1.26%)
Apr 21, 2020	30.15	30.79	28.66	29.38	222,030	-1.77(-5.68%)
Apr 20, 2020	30.14	32.00	30.14	31.15	388,530	+0.27(+0.87%)
Apr 17, 2020	30.18	31.22	29.27	30.88	293,400	+1.40(+4.75%)
Apr 16, 2020	28.73	29.96	27.91	29.48	274,306	+0.76(+2.65%)
Apr 15, 2020	29.46	30.19	27.74	28.72	314,479	-2.24(-7.24%)
Apr 14, 2020	29.27	31.21	28.40	30.96	336,083	+2.58(+9.09%)
Apr 13, 2020	29.06	29.24	27.69	28.38	360,461	-0.57(-1.97%)
Apr 09, 2020	27.22	29.35	26.84	28.95	397,200	+2.55(+9.66%)
Apr 08, 2020	26.07	27.22	25.48	26.40	429,873	+0.45(+1.73%)
Apr 07, 2020	26.50	27.78	25.62	25.95	475,144	+0.21(+0.82%)
Apr 06, 2020	24.71	26.22	24.71	25.74	387,360	+1.98(+8.33%)
Apr 03, 2020	24.42	25.59	22.85	23.76	352,500	-0.86(-3.49%)
Apr 02, 2020	23.17	25.30	22.73	24.62	295,412	+1.14(+4.86%)
Apr 01, 2020	25.49	26.20	23.01	23.48	500,702	-3.45(-12.81%)
Mar 31, 2020	26.76	27.16	26.52	26.93	391,615	-0.09(-0.33%)
Mar 30, 2020	24.50	27.02	24.43	27.02	377,804	+1.96(+7.82%)
Mar 27, 2020	24.49	26.98	22.52	25.06	289,300	-0.52(-2.03%)
Mar 26, 2020	23.35	26.41	23.35	25.58	450,634	+2.64(+11.51%)
Mar 25, 2020	23.29	24.90	22.11	22.94	532,216	-0.28(-1.21%)
Mar 24, 2020	21.59	23.36	20.69	23.22	486,441	+2.58(+12.50%)
Mar 23, 2020	21.39	21.50	19.46	20.64	757,726	-0.50(-2.37%)
Mar 20, 2020	24.12	24.25	21.04	21.14	832,500	-3.10(-12.79%)
Mar 19, 2020	26.76	27.58	23.48	24.24	504,425	-2.62(-9.75%)
Mar 18, 2020	27.82	27.86	21.16	26.86	597,425	-2.32(-7.95%)
Mar 17, 2020	25.57	29.36	24.25	29.18	666,097	+3.97(+15.75%)
Mar 16, 2020	23.71	25.52	22.33	25.21	624,709	-1.16(-4.40%)
Mar 13, 2020	24.84	26.42	21.57	26.37	620,300	+2.55(+10.71%)
Mar 12, 2020	27.24	27.24	23.79	23.82	748,876	-5.19(-17.89%)
Mar 11, 2020	31.39	32.24	28.62	29.01	589,813	-3.16(-9.82%)
Mar 10, 2020	32.54	33.24	30.65	32.17	380,379	+0.37(+1.16%)
Mar 09, 2020	31.20	32.54	30.74	31.80	498,927	-1.06(-3.23%)
Mar 06, 2020	32.39	33.27	32.02	32.86	318,800	-0.33(-0.99%)
Mar 05, 2020	32.14	33.23	32.14	33.19	398,892	+0.48(+1.47%)
Mar 04, 2020	31.20	32.83	31.16	32.71	326,414	+2.02(+6.58%)
Mar 03, 2020	32.56	33.88	30.69	30.69	501,694	-2.07(-6.32%)

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.