Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.90	27.98	27.36	27.73	6,350	-0.50(-1.76%)
May 28, 2020	29.55	29.55	28.04	28.22	11,400	-1.16(-3.95%)
May 27, 2020	28.77	29.41	28.06	29.38	35,387	+1.49(+5.34%)
May 26, 2020	27.83	28.11	27.63	27.89	10,340	+1.57(+5.95%)
May 22, 2020	25.95	26.35	25.93	26.33	6,773	-0.04(-0.16%)
May 21, 2020	26.41	26.49	26.10	26.37	3,219	+0.24(+0.93%)
May 20, 2020	25.92	26.42	25.92	26.13	9,944	+0.77(+3.03%)
May 19, 2020	25.72	26.12	25.36	25.36	14,100	-0.55(-2.11%)
May 18, 2020	24.63	26.01	24.63	25.91	12,711	+2.31(+9.77%)
May 15, 2020	23.14	23.65	23.14	23.60	3,915	+0.61(+2.64%)
May 14, 2020	22.47	23.00	21.39	23.00	11,060	+0.21(+0.91%)
May 13, 2020	23.22	23.43	22.43	22.79	13,463	-1.29(-5.36%)
May 12, 2020	24.79	24.87	24.08	24.08	10,100	-1.16(-4.58%)
May 11, 2020	24.88	25.32	24.77	25.24	3,489	-0.55(-2.12%)
May 08, 2020	24.82	25.78	24.82	25.78	28,893	+1.59(+6.59%)
May 07, 2020	23.98	24.54	23.98	24.19	21,896	+0.60(+2.53%)
May 06, 2020	24.45	24.45	23.57	23.59	8,373	-0.80(-3.29%)
May 05, 2020	25.57	25.58	24.37	24.39	7,750	-0.36(-1.47%)
May 04, 2020	23.87	24.76	23.87	24.76	16,461	+0.08(+0.31%)
May 01, 2020	25.44	25.56	24.47	24.68	11,430	-1.65(-6.27%)
Apr 30, 2020	26.80	26.80	26.14	26.33	14,498	-0.72(-2.68%)
Apr 29, 2020	25.79	27.23	25.79	27.05	52,084	+2.28(+9.19%)
Apr 28, 2020	24.66	24.83	24.21	24.78	19,033	+1.14(+4.81%)
Apr 27, 2020	22.63	23.81	22.63	23.64	17,168	+1.21(+5.38%)
Apr 24, 2020	22.08	22.48	21.91	22.43	4,762	+0.42(+1.89%)
Apr 23, 2020	21.98	22.28	21.98	22.02	4,667	+0.75(+3.54%)
Apr 22, 2020	21.61	21.84	21.15	21.26	10,293	+0.08(+0.40%)
Apr 21, 2020	21.07	21.25	20.91	21.18	3,555	-0.37(-1.73%)
Apr 20, 2020	21.61	21.95	21.47	21.55	24,858	-0.65(-2.94%)
Apr 17, 2020	21.55	22.25	21.55	22.20	8,043	+1.33(+6.37%)
Apr 16, 2020	21.35	21.35	20.63	20.87	15,183	-0.72(-3.33%)
Apr 15, 2020	22.10	22.10	21.19	21.59	12,479	-1.41(-6.15%)
Apr 14, 2020	23.83	23.83	22.83	23.01	162,954	+0.01(+0.04%)
Apr 13, 2020	23.29	23.29	22.71	23.00	78,584	-0.75(-3.14%)
Apr 09, 2020	23.19	24.23	23.19	23.74	17,674	+1.43(+6.43%)
Apr 08, 2020	21.51	22.42	21.31	22.31	18,494	+1.28(+6.10%)
Apr 07, 2020	21.16	21.66	20.97	21.03	10,141	+0.31(+1.47%)
Apr 06, 2020	19.72	20.73	19.72	20.72	5,195	+1.77(+9.35%)
Apr 03, 2020	19.56	19.62	18.51	18.95	5,080	-0.67(-3.43%)
Apr 02, 2020	19.36	20.23	19.33	19.62	7,411	+0.10(+0.52%)
Apr 01, 2020	20.06	20.19	19.34	19.52	29,352	-1.31(-6.30%)
Mar 31, 2020	21.18	21.18	20.55	20.83	9,000	-0.06(-0.31%)
Mar 30, 2020	20.22	20.94	20.18	20.90	17,823	+0.24(+1.18%)
Mar 27, 2020	20.88	21.23	20.60	20.65	20,320	-1.07(-4.92%)
Mar 26, 2020	21.05	21.88	20.97	21.72	88,914	+0.59(+2.77%)
Mar 25, 2020	20.31	21.43	19.74	21.14	85,137	+1.00(+4.98%)
Mar 24, 2020	19.25	20.13	18.99	20.13	63,191	+1.79(+9.74%)
Mar 23, 2020	18.98	18.98	17.85	18.35	79,909	-0.35(-1.85%)
Mar 20, 2020	19.83	19.99	18.67	18.69	40,694	-0.84(-4.30%)
Mar 19, 2020	17.92	19.77	17.92	19.53	23,079	+1.23(+6.70%)
Mar 18, 2020	19.78	19.91	18.11	18.31	17,828	-2.87(-13.55%)
Mar 17, 2020	20.47	21.17	19.42	21.17	28,567	+1.54(+7.87%)
Mar 16, 2020	19.77	21.11	19.63	19.63	20,660	-2.63(-11.82%)
Mar 13, 2020	22.38	22.38	20.71	22.26	17,909	+1.33(+6.36%)
Mar 12, 2020	20.91	22.22	20.69	20.93	83,707	-2.60(-11.05%)
Mar 11, 2020	24.35	24.58	23.12	23.53	55,222	-1.66(-6.60%)
Mar 10, 2020	25.68	25.68	24.16	25.19	221,104	+0.49(+1.99%)
Mar 09, 2020	24.98	26.48	24.46	24.70	26,664	-3.01(-10.87%)
Mar 06, 2020	27.90	28.20	27.04	27.71	15,684	-0.71(-2.49%)
Mar 05, 2020	29.13	29.13	28.12	28.42	9,321	-1.32(-4.42%)
Mar 04, 2020	29.25	29.74	29.07	29.74	4,977	+0.74(+2.54%)
Mar 03, 2020	29.92	30.55	28.85	29.00	14,840	-0.85(-2.84%)

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.