Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.07	33.06	31.66	32.85	2,203,906	+1.23(+3.88%)
May 28, 2020	32.76	32.76	31.50	31.63	708,603	-0.69(-2.13%)
May 27, 2020	32.82	33.01	31.16	32.32	952,159	+0.41(+1.28%)
May 26, 2020	31.35	32.68	31.01	31.91	1,373,130	+1.40(+4.59%)
May 22, 2020	30.52	30.57	30.02	30.51	660,965	+0.12(+0.40%)
May 21, 2020	30.57	30.74	29.91	30.38	1,172,371	-0.04(-0.14%)
May 20, 2020	30.37	30.57	29.84	30.43	555,693	+0.67(+2.25%)
May 19, 2020	30.13	30.91	29.75	29.76	550,489	-0.41(-1.36%)
May 18, 2020	30.25	30.60	29.85	30.17	737,885	+0.90(+3.09%)
May 15, 2020	28.44	29.56	28.36	29.26	815,776	+0.51(+1.79%)
May 14, 2020	28.56	28.92	27.78	28.75	1,207,841	-0.48(-1.64%)
May 13, 2020	30.04	30.14	28.87	29.23	1,004,468	-0.30(-1.00%)
May 12, 2020	30.45	30.51	29.36	29.52	994,360	-0.82(-2.70%)
May 11, 2020	29.61	30.51	29.26	30.34	908,172	+0.43(+1.43%)
May 08, 2020	31.19	31.19	29.80	29.91	1,154,821	-0.55(-1.80%)
May 07, 2020	30.02	31.04	29.45	30.46	3,295,195	+0.01(+0.03%)
May 06, 2020	28.41	30.92	27.70	30.45	1,523,981	+2.18(+7.69%)
May 05, 2020	28.33	28.70	27.91	28.28	738,843	+0.40(+1.44%)
May 04, 2020	27.96	28.77	27.49	27.88	805,064	-0.55(-1.93%)
May 01, 2020	28.44	28.71	27.29	28.43	1,121,031	-0.77(-2.62%)
Apr 30, 2020	29.97	30.19	28.92	29.19	806,931	-1.34(-4.39%)
Apr 29, 2020	31.42	32.17	30.48	30.53	2,010,368	+0.14(+0.46%)
Apr 28, 2020	31.32	31.55	30.15	30.39	916,157	-0.04(-0.14%)
Apr 27, 2020	29.58	30.53	29.46	30.44	789,496	+1.12(+3.83%)
Apr 24, 2020	28.63	29.43	28.46	29.31	684,410	+0.98(+3.47%)
Apr 23, 2020	27.01	28.41	26.96	28.33	1,004,779	+1.34(+4.96%)
Apr 22, 2020	26.59	27.17	26.15	26.99	796,829	+0.94(+3.61%)
Apr 21, 2020	26.79	26.97	25.81	26.05	1,033,339	-1.42(-5.16%)
Apr 20, 2020	28.10	28.33	27.28	27.47	712,742	-1.42(-4.91%)
Apr 17, 2020	28.85	29.17	28.21	28.89	834,739	+1.11(+3.98%)
Apr 16, 2020	26.89	27.81	26.46	27.78	703,291	+0.99(+3.70%)
Apr 15, 2020	27.63	27.65	26.59	26.79	771,190	-1.38(-4.91%)
Apr 14, 2020	30.02	30.16	27.96	28.17	1,294,258	-0.89(-3.05%)
Apr 13, 2020	30.53	30.53	28.54	29.06	955,344	-1.52(-4.98%)
Apr 09, 2020	28.94	30.75	28.94	30.58	1,761,654	+2.38(+8.42%)
Apr 08, 2020	28.24	29.20	27.80	28.21	1,213,822	+0.27(+0.97%)
Apr 07, 2020	27.79	29.35	26.95	27.94	1,301,416	+1.14(+4.25%)
Apr 06, 2020	26.31	27.26	25.77	26.80	2,253,269	+1.71(+6.80%)
Apr 03, 2020	26.08	26.62	24.80	25.09	1,527,311	-1.13(-4.31%)
Apr 02, 2020	25.69	26.49	25.28	26.22	761,567	+0.18(+0.70%)
Apr 01, 2020	25.48	26.26	25.23	26.04	1,139,597	-0.87(-3.23%)
Mar 31, 2020	27.37	27.37	25.96	26.91	1,439,122	-0.38(-1.40%)
Mar 30, 2020	26.02	27.52	25.32	27.29	1,273,605	+1.44(+5.59%)
Mar 27, 2020	25.46	26.45	25.21	25.85	1,120,112	-0.64(-2.40%)
Mar 26, 2020	25.54	27.63	25.13	26.49	2,372,002	+1.20(+4.75%)
Mar 25, 2020	23.54	26.36	23.35	25.28	1,962,766	+1.89(+8.07%)
Mar 24, 2020	21.38	23.56	21.06	23.40	938,791	+3.64(+18.41%)
Mar 23, 2020	18.51	20.43	17.58	19.76	1,382,335	-0.17(-0.87%)
Mar 20, 2020	22.13	22.57	19.22	19.93	2,459,856	-2.34(-10.51%)
Mar 19, 2020	23.19	24.77	19.63	22.27	1,271,741	-1.13(-4.83%)
Mar 18, 2020	24.43	25.18	19.66	23.41	1,996,932	-3.02(-11.43%)
Mar 17, 2020	24.40	26.85	22.76	26.42	1,588,922	+2.58(+10.80%)
Mar 16, 2020	23.40	25.35	23.20	23.85	1,660,309	-3.68(-13.37%)
Mar 13, 2020	25.18	27.55	24.86	27.53	1,250,190	+3.47(+14.43%)
Mar 12, 2020	24.07	25.27	22.77	24.06	1,204,748	-1.94(-7.47%)
Mar 11, 2020	27.13	27.57	25.53	26.00	1,092,388	-2.11(-7.52%)
Mar 10, 2020	27.63	28.17	26.01	28.11	1,223,689	+1.68(+6.37%)
Mar 09, 2020	27.40	27.74	26.30	26.43	1,393,551	-2.57(-8.86%)
Mar 06, 2020	29.57	29.71	28.28	29.00	3,306,336	-1.61(-5.25%)
Mar 05, 2020	30.49	31.17	30.19	30.61	1,233,037	-1.07(-3.36%)
Mar 04, 2020	31.17	31.70	29.93	31.67	864,866	+1.13(+3.71%)
Mar 03, 2020	31.38	31.90	29.92	30.54	610,762	-0.82(-2.63%)

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.