Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.57	33.82	32.41	33.56	536,002	-0.38(-1.13%)
May 28, 2020	35.35	35.35	33.81	33.95	544,917	-0.81(-2.33%)
May 27, 2020	33.43	34.97	33.32	34.76	486,985	+2.36(+7.27%)
May 26, 2020	32.56	33.12	32.10	32.40	367,437	+1.81(+5.93%)
May 22, 2020	30.02	30.68	29.00	30.59	287,930	+0.58(+1.94%)
May 21, 2020	30.89	31.57	29.83	30.00	403,345	-1.08(-3.49%)
May 20, 2020	30.93	31.69	30.75	31.09	338,295	+0.98(+3.24%)
May 19, 2020	30.07	31.21	29.83	30.11	315,992	-0.34(-1.10%)
May 18, 2020	28.87	30.64	28.87	30.45	324,051	+2.96(+10.76%)
May 15, 2020	27.50	27.66	26.99	27.49	311,256	-0.40(-1.45%)
May 14, 2020	27.14	27.91	26.11	27.89	395,777	-0.19(-0.67%)
May 13, 2020	30.97	30.97	27.77	28.08	369,138	-3.09(-9.90%)
May 12, 2020	32.35	32.96	31.12	31.17	296,606	-1.08(-3.36%)
May 11, 2020	33.46	33.57	31.89	32.25	401,173	-2.00(-5.84%)
May 08, 2020	32.13	34.35	31.94	34.25	393,913	+3.09(+9.90%)
May 07, 2020	31.89	32.12	30.92	31.17	309,990	+0.02(+0.06%)
May 06, 2020	31.78	32.13	31.12	31.15	237,355	-0.54(-1.71%)
May 05, 2020	31.74	32.67	31.39	31.69	376,793	+0.51(+1.64%)
May 04, 2020	32.12	32.56	30.58	31.18	270,760	-1.49(-4.56%)
May 01, 2020	32.75	33.13	32.35	32.67	472,310	-1.05(-3.10%)
Apr 30, 2020	32.48	34.28	31.96	33.71	562,571	+0.56(+1.70%)
Apr 29, 2020	35.66	36.13	32.73	33.15	901,947	-1.99(-5.67%)
Apr 28, 2020	33.64	35.46	33.58	35.14	1,002,301	+2.64(+8.13%)
Apr 27, 2020	32.21	32.95	31.89	32.50	1,038,773	+1.32(+4.24%)
Apr 24, 2020	31.07	31.63	30.73	31.18	516,529	+0.51(+1.67%)
Apr 23, 2020	30.40	31.63	30.07	30.66	449,570	+0.64(+2.13%)
Apr 22, 2020	29.97	30.46	29.42	30.02	309,499	+0.94(+3.22%)
Apr 21, 2020	28.33	29.83	28.14	29.09	467,755	-2.07(-6.65%)
Apr 20, 2020	31.64	32.04	30.54	31.16	365,019	-1.38(-4.24%)
Apr 17, 2020	32.09	33.75	31.94	32.54	370,789	+1.44(+4.63%)
Apr 16, 2020	31.78	31.78	30.25	31.10	415,886	-0.68(-2.14%)
Apr 15, 2020	33.06	33.27	31.34	31.78	364,044	-2.53(-7.38%)
Apr 14, 2020	32.54	34.62	32.54	34.31	372,177	+2.65(+8.38%)
Apr 13, 2020	33.43	34.47	31.43	31.66	544,841	-5.15(-13.98%)
Apr 09, 2020	36.32	37.16	35.50	36.81	482,858	+1.38(+3.90%)
Apr 08, 2020	35.26	35.79	34.69	35.43	601,009	+0.57(+1.64%)
Apr 07, 2020	36.19	37.83	34.67	34.86	435,677	+0.22(+0.63%)
Apr 06, 2020	33.36	34.76	33.36	34.64	626,972	+2.88(+9.07%)
Apr 03, 2020	33.90	35.16	31.22	31.76	491,682	-2.58(-7.52%)
Apr 02, 2020	33.29	34.79	32.74	34.34	560,529	+0.87(+2.59%)
Apr 01, 2020	33.88	35.06	33.03	33.47	373,043	-2.10(-5.90%)
Mar 31, 2020	35.82	37.00	34.68	35.58	435,797	-0.48(-1.34%)
Mar 30, 2020	34.64	36.32	33.91	36.06	305,495	+1.39(+4.01%)
Mar 27, 2020	36.53	38.11	34.34	34.67	300,709	-3.56(-9.31%)
Mar 26, 2020	36.14	38.75	35.41	38.23	377,377	+3.04(+8.63%)
Mar 25, 2020	34.12	36.20	32.71	35.19	693,147	+1.09(+3.21%)
Mar 24, 2020	31.82	34.28	31.11	34.10	339,337	+3.26(+10.59%)
Mar 23, 2020	29.73	31.60	28.12	30.83	407,118	+1.38(+4.69%)
Mar 20, 2020	30.34	31.96	28.99	29.45	774,642	-0.48(-1.61%)
Mar 19, 2020	27.45	31.33	25.18	29.94	592,573	+2.39(+8.66%)
Mar 18, 2020	33.46	34.93	27.37	27.55	489,257	-8.07(-22.65%)
Mar 17, 2020	35.45	36.49	33.35	35.61	501,900	+0.74(+2.12%)
Mar 16, 2020	34.39	35.71	33.31	34.87	584,937	-2.21(-5.96%)
Mar 13, 2020	35.94	37.14	34.33	37.08	645,941	+3.16(+9.30%)
Mar 12, 2020	34.38	35.40	32.18	33.93	521,578	-3.26(-8.78%)
Mar 11, 2020	38.03	39.63	36.73	37.19	632,218	-2.13(-5.41%)
Mar 10, 2020	41.76	41.84	36.92	39.32	598,614	-0.81(-2.01%)
Mar 09, 2020	38.62	40.71	38.33	40.13	684,225	-2.22(-5.23%)
Mar 06, 2020	38.93	42.38	38.91	42.34	477,913	+1.56(+3.81%)
Mar 05, 2020	41.23	41.95	40.32	40.79	465,231	-1.85(-4.34%)
Mar 04, 2020	41.64	42.69	40.80	42.64	252,975	+1.62(+3.96%)
Mar 03, 2020	42.24	43.51	40.52	41.01	555,462	+0.30(+0.73%)

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.