Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.80	31.80	31.05	31.52	61,255	-0.69(-2.15%)
May 28, 2020	33.89	34.07	32.05	32.21	62,359	-1.18(-3.52%)
May 27, 2020	32.32	33.69	31.81	33.38	67,346	+2.01(+6.41%)
May 26, 2020	31.22	31.61	30.64	31.37	76,422	+1.41(+4.70%)
May 22, 2020	30.01	30.15	29.76	29.96	50,786	+0.15(+0.51%)
May 21, 2020	29.47	30.38	29.47	29.81	45,129	-0.13(-0.45%)
May 20, 2020	29.14	30.61	29.14	29.94	52,609	+1.27(+4.45%)
May 19, 2020	29.77	30.10	28.62	28.67	66,048	-1.45(-4.80%)
May 18, 2020	29.28	30.32	28.43	30.11	76,617	+1.98(+7.05%)
May 15, 2020	27.64	28.68	27.48	28.13	207,267	+0.31(+1.10%)
May 14, 2020	27.39	28.00	26.52	27.83	89,102	-0.19(-0.67%)
May 13, 2020	28.42	28.75	27.21	28.01	82,610	-0.39(-1.36%)
May 12, 2020	29.05	29.18	28.35	28.40	88,500	-0.58(-2.01%)
May 11, 2020	29.63	29.63	28.40	28.98	77,554	-0.90(-3.00%)
May 08, 2020	29.41	30.20	29.36	29.88	51,009	+1.10(+3.84%)
May 07, 2020	28.93	29.12	28.35	28.78	43,361	+0.31(+1.07%)
May 06, 2020	29.33	29.61	28.33	28.47	36,548	-0.69(-2.37%)
May 05, 2020	30.84	31.41	29.15	29.16	44,383	-1.03(-3.42%)
May 04, 2020	30.04	30.54	29.61	30.20	36,931	-0.26(-0.86%)
May 01, 2020	30.90	31.16	29.44	30.46	58,805	-1.44(-4.50%)
Apr 30, 2020	31.88	35.07	30.73	31.89	43,697	-0.90(-2.74%)
Apr 29, 2020	32.07	33.75	30.22	32.79	78,967	+2.03(+6.60%)
Apr 28, 2020	31.61	31.61	30.39	30.76	58,481	+0.35(+1.15%)
Apr 27, 2020	28.79	30.69	28.79	30.41	43,742	+1.82(+6.38%)
Apr 24, 2020	28.47	28.78	27.81	28.59	43,547	+0.05(+0.19%)
Apr 23, 2020	27.58	28.98	27.39	28.53	62,606	+1.13(+4.13%)
Apr 22, 2020	28.59	28.59	27.40	27.40	41,359	-0.16(-0.59%)
Apr 21, 2020	27.25	27.87	26.95	27.56	54,568	-0.75(-2.63%)
Apr 20, 2020	28.63	29.29	27.59	28.31	57,817	-0.40(-1.41%)
Apr 17, 2020	28.13	29.50	27.98	28.71	75,957	+1.54(+5.68%)
Apr 16, 2020	28.09	28.25	26.06	27.17	61,703	-0.99(-3.51%)
Apr 15, 2020	28.60	29.58	27.71	28.16	46,957	-1.63(-5.49%)
Apr 14, 2020	32.07	32.18	29.27	29.79	70,988	-1.37(-4.41%)
Apr 13, 2020	31.71	31.71	30.53	31.17	41,285	-0.92(-2.85%)
Apr 09, 2020	30.25	32.17	30.00	32.08	70,165	+2.60(+8.83%)
Apr 08, 2020	29.44	29.64	28.35	29.48	59,197	+0.36(+1.23%)
Apr 07, 2020	30.68	30.90	28.17	29.12	62,568	-0.60(-2.02%)
Apr 06, 2020	28.63	29.84	28.63	29.72	73,447	+1.70(+6.06%)
Apr 03, 2020	29.00	29.45	27.56	28.02	61,924	-1.39(-4.73%)
Apr 02, 2020	27.96	29.49	27.96	29.41	69,109	+1.30(+4.63%)
Apr 01, 2020	29.02	29.59	27.54	28.11	58,759	-2.16(-7.15%)
Mar 31, 2020	29.79	30.70	28.85	30.28	90,693	-0.01(-0.03%)
Mar 30, 2020	28.82	30.38	28.27	30.29	65,416	+1.74(+6.10%)
Mar 27, 2020	28.55	29.39	28.13	28.54	49,450	-1.33(-4.45%)
Mar 26, 2020	27.89	29.90	27.57	29.87	56,070	+2.44(+8.90%)
Mar 25, 2020	28.12	28.88	27.24	27.43	50,781	-0.53(-1.89%)
Mar 24, 2020	27.34	28.02	26.57	27.96	82,384	+1.94(+7.45%)
Mar 23, 2020	26.93	26.96	24.80	26.02	78,960	-0.29(-1.09%)
Mar 20, 2020	27.24	28.90	26.18	26.31	107,810	-1.10(-4.03%)
Mar 19, 2020	25.92	27.68	25.71	27.41	127,075	+0.32(+1.19%)
Mar 18, 2020	30.08	30.08	26.05	27.09	98,465	-4.89(-15.30%)
Mar 17, 2020	28.14	31.98	27.91	31.98	113,213	+4.01(+14.35%)
Mar 16, 2020	30.50	31.24	27.83	27.97	125,265	-5.63(-16.76%)
Mar 13, 2020	31.43	34.02	31.35	33.60	125,407	+3.62(+12.07%)
Mar 12, 2020	30.75	32.35	29.76	29.98	115,267	-2.24(-6.94%)
Mar 11, 2020	32.22	33.16	31.69	32.22	79,777	-0.67(-2.05%)
Mar 10, 2020	33.22	34.27	31.61	32.89	90,208	+0.36(+1.10%)
Mar 09, 2020	34.13	35.31	32.31	32.53	68,860	-3.27(-9.13%)
Mar 06, 2020	34.51	35.83	30.75	35.80	80,857	-0.02(-0.05%)
Mar 05, 2020	36.96	37.23	35.24	35.82	48,662	-1.82(-4.84%)
Mar 04, 2020	36.77	37.64	36.18	37.64	68,042	+1.21(+3.33%)
Mar 03, 2020	36.75	37.37	36.08	36.43	41,980	-0.47(-1.27%)

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.