Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.42	30.74	29.11	30.65	602,180	+1.32(+4.49%)
May 28, 2020	30.95	31.15	29.20	29.34	787,177	-1.61(-5.21%)
May 27, 2020	30.45	31.00	29.25	30.95	687,264	+0.56(+1.85%)
May 26, 2020	31.37	31.44	30.08	30.39	646,678	-0.59(-1.91%)
May 22, 2020	30.74	31.17	30.45	30.98	373,364	+0.19(+0.61%)
May 21, 2020	31.10	31.31	30.64	30.79	489,724	-0.21(-0.67%)
May 20, 2020	30.73	31.02	29.55	31.00	880,660	+0.44(+1.43%)
May 19, 2020	31.44	31.45	30.33	30.56	1,724,882	+0.06(+0.21%)
May 18, 2020	33.35	33.65	30.27	30.50	1,270,281	-2.74(-8.26%)
May 15, 2020	33.58	34.17	33.04	33.24	1,044,260	-0.27(-0.79%)
May 14, 2020	33.15	33.70	32.32	33.51	519,561	+0.17(+0.50%)
May 13, 2020	34.21	34.50	32.98	33.34	689,147	-0.70(-2.05%)
May 12, 2020	33.89	34.72	33.15	34.04	968,846	+0.14(+0.41%)
May 11, 2020	32.98	34.29	32.98	33.90	1,729,218	+1.20(+3.65%)
May 08, 2020	33.30	34.28	32.18	32.70	3,735,471	-5.49(-14.38%)
May 07, 2020	37.75	38.37	37.23	38.20	723,697	+0.28(+0.73%)
May 06, 2020	37.69	39.06	37.69	37.92	631,233	+0.34(+0.92%)
May 05, 2020	37.38	39.56	37.12	37.58	1,389,353	+2.28(+6.47%)
May 04, 2020	35.21	36.03	34.49	35.30	803,708	+0.29(+0.81%)
May 01, 2020	34.98	35.74	34.40	35.01	609,092	-0.45(-1.28%)
Apr 30, 2020	34.33	35.75	33.54	35.46	792,977	+0.86(+2.47%)
Apr 29, 2020	34.61	35.22	33.83	34.61	598,855	+0.11(+0.31%)
Apr 28, 2020	36.02	36.21	34.02	34.50	844,077	-0.85(-2.39%)
Apr 27, 2020	34.59	35.58	34.45	35.35	736,815	+1.26(+3.69%)
Apr 24, 2020	33.26	34.40	32.77	34.09	412,703	+0.85(+2.55%)
Apr 23, 2020	32.28	33.96	32.28	33.24	671,436	+0.98(+3.05%)
Apr 22, 2020	32.46	32.81	32.03	32.26	437,874	+0.09(+0.28%)
Apr 21, 2020	32.20	32.84	31.71	32.17	672,061	-0.38(-1.18%)
Apr 20, 2020	31.97	32.81	31.48	32.55	1,127,350	+0.42(+1.32%)
Apr 17, 2020	31.69	32.44	31.20	32.13	622,714	+1.15(+3.72%)
Apr 16, 2020	30.00	31.11	29.66	30.98	1,009,333	+1.32(+4.44%)
Apr 15, 2020	28.83	30.13	28.39	29.66	569,544	+0.26(+0.87%)
Apr 14, 2020	29.51	29.51	28.15	29.40	462,628	+0.33(+1.15%)
Apr 13, 2020	28.53	29.33	28.07	29.07	255,141	+0.58(+2.04%)
Apr 09, 2020	29.21	29.38	27.21	28.49	411,381	-0.72(-2.46%)
Apr 08, 2020	28.32	29.46	27.59	29.21	459,125	+1.18(+4.21%)
Apr 07, 2020	29.10	29.10	27.39	28.03	578,931	+1.39(+5.21%)
Apr 06, 2020	27.29	27.75	25.82	26.64	496,554	+0.29(+1.08%)
Apr 03, 2020	27.69	28.32	26.07	26.35	457,734	-1.34(-4.83%)
Apr 02, 2020	26.57	27.86	26.56	27.69	402,742	+1.08(+4.07%)
Apr 01, 2020	26.56	27.64	25.10	26.61	903,800	-0.47(-1.74%)
Mar 31, 2020	26.56	27.52	25.90	27.08	726,438	+1.09(+4.20%)
Mar 30, 2020	26.93	26.93	25.38	25.99	474,184	-0.48(-1.82%)
Mar 27, 2020	26.06	30.40	25.20	26.47	1,141,236	-0.17(-0.63%)
Mar 26, 2020	25.65	27.00	25.38	26.64	425,003	+1.16(+4.56%)
Mar 25, 2020	25.64	26.64	24.96	25.48	640,413	-0.37(-1.45%)
Mar 24, 2020	24.53	26.02	24.10	25.85	708,574	+2.36(+10.05%)
Mar 23, 2020	25.58	25.58	22.75	23.49	674,459	-1.80(-7.12%)
Mar 20, 2020	26.73	27.52	24.94	25.29	736,360	-0.76(-2.91%)
Mar 19, 2020	27.02	28.71	25.67	26.05	643,053	-1.00(-3.71%)
Mar 18, 2020	27.53	29.06	25.99	27.05	570,932	-1.24(-4.38%)
Mar 17, 2020	26.26	28.64	25.59	28.29	884,684	+2.55(+9.90%)
Mar 16, 2020	26.11	26.97	24.81	25.74	516,275	-0.36(-1.39%)
Mar 13, 2020	23.50	26.41	22.36	26.11	639,652	+3.46(+15.29%)
Mar 12, 2020	25.46	25.82	21.89	22.64	726,381	-3.94(-14.83%)
Mar 11, 2020	26.54	26.81	25.52	26.59	592,214	-0.35(-1.31%)
Mar 10, 2020	27.23	27.33	25.21	26.94	534,169	+0.25(+0.96%)
Mar 09, 2020	25.48	27.28	25.37	26.68	667,499	-0.19(-0.69%)
Mar 06, 2020	26.47	26.91	25.83	26.87	375,960	-0.03(-0.11%)
Mar 05, 2020	26.40	26.95	26.24	26.90	433,230	+0.14(+0.51%)
Mar 04, 2020	28.01	28.69	26.61	26.76	710,561	+0.07(+0.26%)
Mar 03, 2020	25.98	26.87	25.56	26.69	832,024	+0.84(+3.26%)

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.