Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.82	32.20	29.92	32.12	904,000	+1.10(+3.55%)
May 28, 2020	31.06	31.40	30.38	31.02	1,053,167	+0.00(+0.00%)
May 27, 2020	28.96	31.09	28.57	31.02	1,036,488	+2.33(+8.12%)
May 26, 2020	29.61	29.75	28.45	28.69	828,797	-0.10(-0.35%)
May 22, 2020	28.77	28.91	27.68	28.79	653,200	+0.30(+1.05%)
May 21, 2020	27.97	28.50	27.46	28.49	899,121	+0.72(+2.59%)
May 20, 2020	26.18	27.88	25.80	27.77	4,225,737	+1.63(+6.24%)
May 19, 2020	29.98	30.56	25.97	26.14	2,785,864	-5.90(-18.41%)
May 18, 2020	33.35	33.90	32.04	32.04	521,745	-0.39(-1.20%)
May 15, 2020	31.40	32.56	31.02	32.43	382,800	+0.96(+3.05%)
May 14, 2020	30.00	31.49	29.56	31.47	278,716	+0.78(+2.54%)
May 13, 2020	32.00	32.39	30.35	30.69	341,557	-1.45(-4.51%)
May 12, 2020	32.88	33.44	31.61	32.14	372,101	-0.55(-1.68%)
May 11, 2020	31.45	32.85	31.19	32.69	352,204	+0.85(+2.67%)
May 08, 2020	31.90	32.34	31.12	31.84	303,000	+0.39(+1.24%)
May 07, 2020	32.96	32.98	31.38	31.45	386,591	-0.64(-1.99%)
May 06, 2020	29.00	33.60	28.80	32.09	718,041	+4.61(+16.78%)
May 05, 2020	27.89	29.05	27.33	27.48	301,080	-0.06(-0.22%)
May 04, 2020	27.64	28.45	27.36	27.54	275,083	-0.51(-1.82%)
May 01, 2020	28.14	28.39	27.17	28.05	377,100	-0.81(-2.81%)
Apr 30, 2020	29.35	29.46	28.64	28.86	264,255	-0.49(-1.67%)
Apr 29, 2020	29.29	29.39	28.22	29.35	252,240	+2.50(+9.31%)
Apr 28, 2020	27.05	27.38	26.56	26.85	147,391	+0.44(+1.67%)
Apr 27, 2020	25.88	26.72	25.78	26.41	224,648	+0.75(+2.92%)
Apr 24, 2020	25.52	25.73	25.00	25.66	112,600	+0.25(+0.98%)
Apr 23, 2020	25.56	26.01	25.39	25.41	154,390	-0.12(-0.47%)
Apr 22, 2020	25.56	25.78	25.36	25.53	184,966	+0.77(+3.11%)
Apr 21, 2020	24.80	25.41	24.39	24.76	256,302	-0.66(-2.60%)
Apr 20, 2020	25.18	25.87	25.08	25.42	225,717	-0.06(-0.24%)
Apr 17, 2020	25.62	25.65	25.02	25.48	169,600	+0.58(+2.33%)
Apr 16, 2020	24.30	25.04	24.24	24.90	263,889	+0.55(+2.26%)
Apr 15, 2020	23.82	24.55	23.28	24.35	230,757	-0.33(-1.34%)
Apr 14, 2020	23.92	24.99	23.80	24.68	214,528	+1.39(+5.97%)
Apr 13, 2020	23.11	23.39	22.38	23.29	247,689	-0.17(-0.72%)
Apr 09, 2020	23.59	23.92	23.01	23.46	175,400	+0.57(+2.49%)
Apr 08, 2020	22.93	23.45	22.54	22.89	257,955	+0.38(+1.69%)
Apr 07, 2020	21.89	22.97	21.89	22.51	310,515	+1.35(+6.38%)
Apr 06, 2020	20.96	21.73	20.61	21.16	390,501	+1.20(+6.01%)
Apr 03, 2020	20.11	20.33	19.64	19.96	386,700	-0.53(-2.59%)
Apr 02, 2020	20.32	20.60	19.92	20.49	259,751	+0.10(+0.49%)
Apr 01, 2020	21.14	21.56	20.16	20.39	207,023	-1.82(-8.19%)
Mar 31, 2020	22.55	22.64	21.57	22.21	409,203	-0.41(-1.81%)
Mar 30, 2020	23.10	23.69	22.17	22.62	278,141	-0.30(-1.31%)
Mar 27, 2020	22.47	23.43	21.83	22.92	389,100	-0.35(-1.50%)
Mar 26, 2020	22.01	23.50	21.73	23.27	383,769	+1.32(+6.01%)
Mar 25, 2020	21.06	22.45	20.72	21.95	478,541	+0.89(+4.23%)
Mar 24, 2020	19.21	21.06	18.71	21.06	421,806	+2.35(+12.56%)
Mar 23, 2020	18.24	18.95	17.33	18.71	342,761	+0.33(+1.80%)
Mar 20, 2020	18.00	18.75	17.15	18.38	694,800	+0.88(+5.03%)
Mar 19, 2020	16.02	18.18	15.82	17.50	505,824	+1.36(+8.43%)
Mar 18, 2020	17.13	17.96	15.00	16.14	731,479	-2.88(-15.14%)
Mar 17, 2020	18.49	19.18	16.33	19.02	763,810	+0.91(+5.02%)
Mar 16, 2020	19.83	20.43	17.82	18.11	406,789	-3.84(-17.49%)
Mar 13, 2020	22.30	22.60	20.46	21.95	618,900	+0.65(+3.05%)
Mar 12, 2020	21.67	22.73	20.49	21.30	496,833	-1.98(-8.51%)
Mar 11, 2020	24.91	25.15	22.60	23.28	345,007	-2.29(-8.96%)
Mar 10, 2020	25.47	25.85	24.41	25.57	241,717	+0.80(+3.23%)
Mar 09, 2020	26.29	26.29	24.55	24.77	343,735	-2.52(-9.23%)
Mar 06, 2020	26.93	27.37	26.25	27.29	353,600	-0.64(-2.29%)
Mar 05, 2020	28.65	29.05	27.41	27.93	333,076	-1.44(-4.90%)
Mar 04, 2020	29.45	29.49	28.50	29.37	248,157	+0.47(+1.63%)
Mar 03, 2020	29.87	30.03	28.50	28.90	286,183	-0.93(-3.12%)

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.