Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.03	37.55	36.44	37.35	669,179	-0.44(-1.18%)
May 28, 2020	40.08	40.10	37.21	37.79	677,498	-2.15(-5.38%)
May 27, 2020	37.60	40.23	37.55	39.94	841,622	+3.08(+8.36%)
May 26, 2020	36.27	37.27	36.03	36.86	557,379	+1.44(+4.07%)
May 22, 2020	35.03	35.76	35.03	35.42	253,092	+0.06(+0.18%)
May 21, 2020	35.19	36.08	35.19	35.36	282,602	-0.32(-0.89%)
May 20, 2020	34.78	35.89	34.69	35.67	440,876	+1.80(+5.33%)
May 19, 2020	35.25	35.52	33.87	33.87	381,676	-1.68(-4.72%)
May 18, 2020	34.36	35.73	33.90	35.55	564,888	+3.10(+9.56%)
May 15, 2020	31.54	32.45	31.21	32.44	910,913	+0.65(+2.05%)
May 14, 2020	31.05	32.24	29.91	31.79	576,950	-0.16(-0.51%)
May 13, 2020	32.16	32.25	30.82	31.95	719,566	-0.69(-2.11%)
May 12, 2020	34.55	34.55	32.56	32.64	440,598	-1.85(-5.36%)
May 11, 2020	34.55	34.80	33.56	34.49	680,139	-0.80(-2.26%)
May 08, 2020	34.71	35.33	34.22	35.29	406,051	+1.41(+4.18%)
May 07, 2020	34.06	34.74	33.67	33.88	440,918	+0.30(+0.89%)
May 06, 2020	34.44	34.46	33.41	33.58	437,183	-0.73(-2.11%)
May 05, 2020	35.11	35.17	34.09	34.30	466,565	+0.10(+0.29%)
May 04, 2020	33.64	34.39	33.34	34.20	485,417	+0.00(+0.00%)
May 01, 2020	33.49	34.27	33.32	34.20	749,463	-0.33(-0.95%)
Apr 30, 2020	34.34	35.02	33.65	34.53	744,484	-0.95(-2.68%)
Apr 29, 2020	34.89	36.68	34.36	35.48	827,680	+2.00(+5.99%)
Apr 28, 2020	33.78	34.91	33.26	33.48	645,136	-0.28(-0.83%)
Apr 27, 2020	30.28	34.31	29.60	33.76	861,247	+3.92(+13.13%)
Apr 24, 2020	29.65	30.13	28.48	29.84	728,179	+0.43(+1.45%)
Apr 23, 2020	29.06	29.71	28.85	29.42	512,861	+0.42(+1.44%)
Apr 22, 2020	30.38	30.66	28.86	29.00	332,999	-0.57(-1.93%)
Apr 21, 2020	28.82	29.90	28.45	29.57	356,067	-0.30(-1.00%)
Apr 20, 2020	29.08	30.46	28.85	29.87	391,861	-0.07(-0.24%)
Apr 17, 2020	29.03	30.19	28.79	29.94	466,374	+1.90(+6.79%)
Apr 16, 2020	29.68	30.18	27.48	28.04	555,547	-1.03(-3.56%)
Apr 15, 2020	30.12	30.50	28.96	29.07	373,559	-2.17(-6.94%)
Apr 14, 2020	32.59	32.64	30.96	31.24	622,182	-0.28(-0.89%)
Apr 13, 2020	33.25	33.25	31.07	31.52	326,636	-1.80(-5.39%)
Apr 09, 2020	31.57	33.45	31.29	33.32	450,935	+2.67(+8.70%)
Apr 08, 2020	30.58	31.26	30.00	30.65	439,275	+0.64(+2.15%)
Apr 07, 2020	31.52	32.06	29.81	30.01	441,468	-0.45(-1.49%)
Apr 06, 2020	30.96	31.42	29.72	30.46	520,792	+0.91(+3.07%)
Apr 03, 2020	30.06	30.82	28.87	29.55	489,105	-1.02(-3.35%)
Apr 02, 2020	29.20	30.88	29.20	30.58	430,018	+1.00(+3.37%)
Apr 01, 2020	28.96	29.80	28.74	29.58	527,627	-0.98(-3.22%)
Mar 31, 2020	29.99	30.79	29.68	30.56	555,314	+0.21(+0.70%)
Mar 30, 2020	29.84	30.97	28.80	30.35	401,803	+0.67(+2.24%)
Mar 27, 2020	29.65	30.95	29.03	29.69	573,218	-1.55(-4.98%)
Mar 26, 2020	29.17	31.49	27.87	31.24	582,351	+2.38(+8.25%)
Mar 25, 2020	29.61	30.06	27.22	28.86	728,229	-0.51(-1.74%)
Mar 24, 2020	27.55	29.38	26.57	29.37	965,091	+3.22(+12.30%)
Mar 23, 2020	25.86	27.09	24.45	26.15	1,075,222	+0.17(+0.66%)
Mar 20, 2020	27.84	28.35	25.64	25.98	1,114,728	-1.69(-6.11%)
Mar 19, 2020	25.84	28.30	24.57	27.67	675,923	+1.66(+6.39%)
Mar 18, 2020	26.61	29.29	24.91	26.01	846,411	-2.67(-9.31%)
Mar 17, 2020	26.39	28.90	24.71	28.68	1,080,221	+2.73(+10.53%)
Mar 16, 2020	24.27	27.64	24.27	25.95	770,430	-2.57(-9.01%)
Mar 13, 2020	25.93	28.57	24.38	28.52	1,081,794	+4.48(+18.66%)
Mar 12, 2020	26.18	27.39	23.96	24.03	991,135	-4.27(-15.08%)
Mar 11, 2020	29.41	29.99	27.95	28.30	655,140	-2.14(-7.03%)
Mar 10, 2020	29.97	30.56	28.28	30.44	391,970	+1.73(+6.01%)
Mar 09, 2020	30.26	30.56	28.16	28.72	508,159	-4.20(-12.75%)
Mar 06, 2020	31.89	33.55	31.89	32.91	355,702	-0.41(-1.24%)
Mar 05, 2020	34.32	34.60	32.81	33.33	363,871	-2.09(-5.91%)
Mar 04, 2020	34.98	35.50	33.93	35.42	428,257	+0.81(+2.34%)
Mar 03, 2020	35.52	36.22	34.27	34.61	413,121	-0.82(-2.31%)

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.