Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.50	32.26	30.92	31.54	26,952,544	-1.01(-3.10%)
May 28, 2020	35.96	35.96	32.36	32.55	28,909,348	-2.45(-7.00%)
May 27, 2020	34.81	35.67	34.04	35.00	30,760,956	+2.35(+7.21%)
May 26, 2020	32.60	33.32	32.60	32.65	26,954,518	+1.87(+6.08%)
May 22, 2020	31.11	31.11	30.10	30.78	14,493,497	-0.34(-1.08%)
May 21, 2020	30.82	31.45	30.39	31.11	20,549,348	+0.29(+0.93%)
May 20, 2020	30.39	31.06	30.20	30.82	18,995,460	+1.01(+3.38%)
May 19, 2020	30.20	30.58	29.24	29.82	22,519,508	-0.29(-0.96%)
May 18, 2020	27.56	31.16	27.56	30.10	53,125,456	+3.74(+14.21%)
May 15, 2020	26.93	27.17	26.31	26.36	26,761,300	-1.01(-3.68%)
May 14, 2020	26.98	28.33	26.31	27.37	29,190,004	-0.43(-1.55%)
May 13, 2020	28.81	28.90	26.31	27.80	49,079,404	-1.01(-3.50%)
May 12, 2020	29.86	30.15	28.81	28.81	19,885,732	-0.91(-3.07%)
May 11, 2020	29.96	30.01	29.43	29.72	14,950,500	-0.48(-1.59%)
May 08, 2020	29.82	30.39	29.58	30.20	19,564,820	+0.86(+2.95%)
May 07, 2020	29.10	30.06	29.10	29.34	20,950,768	+0.62(+2.17%)
May 06, 2020	29.77	30.01	28.66	28.71	24,407,024	-1.06(-3.55%)
May 05, 2020	30.15	31.02	29.58	29.77	24,352,348	-0.05(-0.16%)
May 04, 2020	30.25	30.30	29.53	29.82	28,478,382	-1.39(-4.46%)
May 01, 2020	32.02	32.36	30.78	31.21	25,072,198	-1.44(-4.41%)
Apr 30, 2020	31.50	32.74	30.78	32.65	36,575,112	+1.06(+3.34%)
Apr 29, 2020	32.07	33.13	31.30	31.59	46,878,176	-1.06(-3.24%)
Apr 28, 2020	31.54	33.22	31.54	32.65	29,277,926	+1.78(+5.75%)
Apr 27, 2020	30.63	31.06	30.39	30.87	22,279,778	+0.82(+2.72%)
Apr 24, 2020	31.64	31.69	30.01	30.06	32,487,064	-1.25(-3.99%)
Apr 23, 2020	31.02	32.36	30.87	31.30	17,232,350	+0.43(+1.40%)
Apr 22, 2020	31.64	31.88	30.73	30.87	15,994,043	-0.24(-0.77%)
Apr 21, 2020	30.68	31.59	30.25	31.11	16,123,614	-0.14(-0.46%)
Apr 20, 2020	31.74	32.41	31.02	31.26	20,740,158	-1.58(-4.82%)
Apr 17, 2020	31.06	33.32	30.44	32.84	34,555,528	+2.88(+9.62%)
Apr 16, 2020	31.11	31.40	29.77	29.96	34,342,384	-1.25(-4.00%)
Apr 15, 2020	32.31	32.31	30.49	31.21	28,771,312	-2.16(-6.47%)
Apr 14, 2020	34.09	34.76	32.84	33.37	22,282,180	-0.34(-1.00%)
Apr 13, 2020	34.23	34.23	32.46	33.70	19,580,618	-0.58(-1.68%)
Apr 09, 2020	35.77	36.20	34.04	34.28	26,735,368	-0.77(-2.19%)
Apr 08, 2020	34.47	35.43	33.90	35.05	19,278,772	+1.30(+3.84%)
Apr 07, 2020	36.92	37.21	33.61	33.75	19,953,518	-0.96(-2.77%)
Apr 06, 2020	33.94	35.05	33.32	34.71	20,405,234	+2.40(+7.43%)
Apr 03, 2020	33.75	33.85	31.59	32.31	20,370,598	-0.82(-2.46%)
Apr 02, 2020	33.70	35.48	32.50	33.13	20,285,610	-0.67(-1.99%)
Apr 01, 2020	36.10	36.25	33.61	33.80	20,718,768	-4.32(-11.34%)
Mar 31, 2020	37.79	39.27	37.55	38.12	25,218,150	+0.24(+0.63%)
Mar 30, 2020	36.20	38.12	35.29	37.88	18,081,588	+1.30(+3.54%)
Mar 27, 2020	36.87	37.79	36.20	36.59	19,432,458	-2.40(-6.16%)
Mar 26, 2020	36.63	39.85	36.06	38.99	25,664,910	+2.69(+7.41%)
Mar 25, 2020	35.77	38.41	33.42	36.30	28,705,668	+2.64(+7.85%)
Mar 24, 2020	31.98	33.90	31.06	33.66	24,865,642	+4.32(+14.73%)
Mar 23, 2020	30.97	31.83	28.95	29.34	21,975,422	-1.97(-6.29%)
Mar 20, 2020	33.66	33.85	30.97	31.30	26,270,256	+0.19(+0.62%)
Mar 19, 2020	30.73	33.18	29.53	31.11	20,608,482	-0.58(-1.82%)
Mar 18, 2020	31.26	32.65	28.33	31.69	28,886,074	-2.30(-6.78%)
Mar 17, 2020	33.18	35.19	30.25	33.99	25,032,846	+2.02(+6.31%)
Mar 16, 2020	33.56	34.33	31.93	31.98	24,128,642	-5.71(-15.16%)
Mar 13, 2020	37.45	38.60	34.52	37.69	22,941,084	+2.98(+8.58%)
Mar 12, 2020	34.71	37.35	32.79	34.71	32,768,940	-4.71(-11.94%)
Mar 11, 2020	41.39	41.58	39.18	39.42	21,555,136	-3.07(-7.23%)
Mar 10, 2020	42.15	42.49	39.18	42.49	20,599,542	+3.07(+7.80%)
Mar 09, 2020	39.99	41.58	38.94	39.42	25,471,608	-5.71(-12.66%)
Mar 06, 2020	46.76	46.86	44.08	45.13	30,922,204	-3.03(-6.28%)
Mar 05, 2020	50.64	51.26	47.54	48.16	22,591,828	-4.16(-7.95%)
Mar 04, 2020	52.84	53.13	51.12	52.31	17,370,386	+0.33(+0.64%)
Mar 03, 2020	53.75	54.37	50.98	51.98	22,859,514	-1.24(-2.33%)

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.