Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.77	27.85	27.24	27.60	6,379	-0.49(-1.76%)
May 28, 2020	29.41	29.41	27.91	28.09	11,453	-1.16(-3.95%)
May 27, 2020	28.64	29.28	27.93	29.25	35,552	+1.48(+5.34%)
May 26, 2020	27.70	27.98	27.51	27.77	10,388	+1.56(+5.95%)
May 22, 2020	25.83	26.23	25.81	26.21	6,805	-0.04(-0.16%)
May 21, 2020	26.29	26.37	25.98	26.25	3,234	+0.24(+0.93%)
May 20, 2020	25.80	26.30	25.80	26.01	9,990	+0.76(+3.03%)
May 19, 2020	25.60	25.99	25.24	25.24	14,166	-0.54(-2.11%)
May 18, 2020	24.52	25.89	24.52	25.79	12,771	+2.29(+9.77%)
May 15, 2020	23.03	23.54	23.03	23.49	3,934	+0.60(+2.64%)
May 14, 2020	22.36	22.89	21.29	22.89	11,112	+0.21(+0.91%)
May 13, 2020	23.11	23.32	22.33	22.68	13,526	-1.28(-5.36%)
May 12, 2020	24.68	24.75	23.97	23.97	10,148	-1.15(-4.59%)
May 11, 2020	24.77	25.20	24.65	25.12	3,505	-0.54(-2.12%)
May 08, 2020	24.71	25.66	24.71	25.66	29,027	+1.59(+6.59%)
May 07, 2020	23.87	24.42	23.87	24.08	21,998	+0.59(+2.53%)
May 06, 2020	24.34	24.34	23.46	23.48	8,412	-0.80(-3.29%)
May 05, 2020	25.45	25.46	24.25	24.28	7,786	-0.36(-1.46%)
May 04, 2020	23.76	24.64	23.76	24.64	16,538	+0.08(+0.31%)
May 01, 2020	25.32	25.44	24.36	24.57	11,483	-1.64(-6.27%)
Apr 30, 2020	26.67	26.67	26.02	26.21	14,566	-0.72(-2.68%)
Apr 29, 2020	25.67	27.10	25.67	26.93	52,326	+2.27(+9.19%)
Apr 28, 2020	24.55	24.71	24.09	24.66	19,122	+1.13(+4.81%)
Apr 27, 2020	22.52	23.70	22.52	23.53	17,248	+1.20(+5.38%)
Apr 24, 2020	21.98	22.37	21.81	22.33	4,784	+0.41(+1.89%)
Apr 23, 2020	21.88	22.18	21.88	21.91	4,689	+0.75(+3.54%)
Apr 22, 2020	21.51	21.73	21.05	21.16	10,341	+0.08(+0.40%)
Apr 21, 2020	20.97	21.15	20.81	21.08	3,571	-0.37(-1.73%)
Apr 20, 2020	21.51	21.85	21.37	21.45	24,974	-0.65(-2.94%)
Apr 17, 2020	21.45	22.15	21.45	22.10	8,081	+1.32(+6.37%)
Apr 16, 2020	21.25	21.25	20.53	20.78	15,254	-0.71(-3.33%)
Apr 15, 2020	22.00	22.00	21.09	21.49	12,537	-1.41(-6.15%)
Apr 14, 2020	23.72	23.72	22.72	22.90	163,714	+0.01(+0.04%)
Apr 13, 2020	23.18	23.18	22.61	22.89	78,950	-0.74(-3.14%)
Apr 09, 2020	23.08	24.11	23.08	23.63	17,757	+1.43(+6.43%)
Apr 08, 2020	21.41	22.32	21.21	22.21	18,581	+1.28(+6.11%)
Apr 07, 2020	21.06	21.56	20.87	20.93	10,188	+0.30(+1.47%)
Apr 06, 2020	19.63	20.63	19.63	20.62	5,219	+1.76(+9.35%)
Apr 03, 2020	19.47	19.53	18.42	18.86	5,103	-0.67(-3.43%)
Apr 02, 2020	19.27	20.14	19.24	19.53	7,446	+0.10(+0.52%)
Apr 01, 2020	19.97	20.10	19.25	19.43	29,489	-1.31(-6.30%)
Mar 31, 2020	21.08	21.09	20.46	20.74	9,042	-0.06(-0.31%)
Mar 30, 2020	20.13	20.84	20.08	20.80	17,906	+0.24(+1.18%)
Mar 27, 2020	20.78	21.13	20.50	20.56	20,415	-1.06(-4.92%)
Mar 26, 2020	20.95	21.77	20.87	21.62	89,329	+0.58(+2.77%)
Mar 25, 2020	20.21	21.33	19.65	21.04	85,532	+1.00(+4.98%)
Mar 24, 2020	19.16	20.04	18.90	20.04	63,485	+1.78(+9.74%)
Mar 23, 2020	18.89	18.89	17.77	18.26	80,280	-0.34(-1.85%)
Mar 20, 2020	19.73	19.89	18.59	18.61	40,883	-0.84(-4.30%)
Mar 19, 2020	17.84	19.68	17.84	19.44	23,186	+1.22(+6.70%)
Mar 18, 2020	19.69	19.82	18.02	18.22	17,910	-2.86(-13.55%)
Mar 17, 2020	20.37	21.08	19.33	21.08	28,700	+1.54(+7.87%)
Mar 16, 2020	19.68	21.01	19.54	19.54	20,756	-2.62(-11.82%)
Mar 13, 2020	22.28	22.28	20.62	22.16	17,992	+1.33(+6.36%)
Mar 12, 2020	20.81	22.12	20.60	20.83	84,096	-2.59(-11.05%)
Mar 11, 2020	24.24	24.47	23.02	23.42	55,479	-1.66(-6.60%)
Mar 10, 2020	25.56	25.56	24.05	25.08	222,131	+0.49(+1.99%)
Mar 09, 2020	24.86	26.36	24.35	24.59	26,788	-3.00(-10.87%)
Mar 06, 2020	27.77	28.06	26.92	27.58	15,757	-0.70(-2.49%)
Mar 05, 2020	28.99	28.99	27.99	28.29	9,364	-1.31(-4.42%)
Mar 04, 2020	29.12	29.60	28.94	29.60	5,000	+0.73(+2.54%)
Mar 03, 2020	29.78	30.41	28.72	28.86	14,909	-0.84(-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.