Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.54	28.97	28.02	28.73	125,273	-0.01(-0.03%)
May 28, 2020	28.82	29.22	28.36	28.74	130,556	+0.13(+0.47%)
May 27, 2020	27.70	28.71	27.35	28.61	120,382	+1.14(+4.16%)
May 26, 2020	28.10	28.61	27.31	27.46	345,290	+0.45(+1.65%)
May 22, 2020	26.90	27.02	26.64	27.02	53,634	+0.20(+0.76%)
May 21, 2020	27.20	27.20	26.67	26.81	123,243	-0.57(-2.09%)
May 20, 2020	27.74	28.20	27.31	27.38	427,434	-0.01(-0.03%)
May 19, 2020	28.54	28.65	26.62	27.39	411,906	-1.43(-4.97%)
May 18, 2020	28.08	28.97	27.77	28.83	165,173	+1.41(+5.14%)
May 15, 2020	27.04	27.50	27.04	27.42	72,150	+0.32(+1.18%)
May 14, 2020	26.82	27.35	26.52	27.09	81,154	-0.01(-0.03%)
May 13, 2020	27.83	28.11	26.77	27.10	172,240	-1.03(-3.67%)
May 12, 2020	28.10	28.51	27.60	28.14	250,903	+0.19(+0.67%)
May 11, 2020	27.22	28.46	26.84	27.95	237,650	+0.41(+1.48%)
May 08, 2020	28.31	28.31	27.07	27.54	178,396	+0.66(+2.45%)
May 07, 2020	27.20	28.30	26.00	26.88	322,153	+0.38(+1.42%)
May 06, 2020	26.27	26.75	25.83	26.51	227,368	+0.23(+0.89%)
May 05, 2020	25.97	26.54	25.80	26.27	77,420	+0.72(+2.82%)
May 04, 2020	25.58	25.72	25.03	25.55	74,108	-0.01(-0.03%)
May 01, 2020	25.82	26.07	25.01	25.56	76,620	-0.23(-0.91%)
Apr 30, 2020	26.57	26.57	25.32	25.79	140,411	-0.44(-1.67%)
Apr 29, 2020	26.41	26.43	25.79	26.23	85,174	+0.56(+2.20%)
Apr 28, 2020	25.84	26.35	25.18	25.67	208,503	+0.35(+1.39%)
Apr 27, 2020	25.05	25.57	24.79	25.32	66,123	+0.56(+2.28%)
Apr 24, 2020	24.68	24.93	24.53	24.75	52,867	+0.07(+0.29%)
Apr 23, 2020	24.86	25.10	24.63	24.68	62,537	-0.23(-0.94%)
Apr 22, 2020	24.82	25.36	24.82	24.92	93,966	-0.10(-0.41%)
Apr 21, 2020	24.95	25.88	24.14	25.02	89,896	-0.49(-1.90%)
Apr 20, 2020	24.78	25.70	24.78	25.51	50,811	+0.23(+0.93%)
Apr 17, 2020	24.39	25.32	23.92	25.27	67,936	+1.43(+5.98%)
Apr 16, 2020	24.03	24.40	23.43	23.84	103,877	+0.02(+0.07%)
Apr 15, 2020	23.52	24.12	23.09	23.83	77,813	-0.27(-1.10%)
Apr 14, 2020	24.71	24.85	23.87	24.10	73,652	-0.13(-0.52%)
Apr 13, 2020	24.59	24.91	23.97	24.22	107,243	-0.54(-2.18%)
Apr 09, 2020	24.10	25.04	24.07	24.76	121,825	+1.01(+4.25%)
Apr 08, 2020	23.41	24.19	23.16	23.75	167,440	+0.44(+1.88%)
Apr 07, 2020	24.20	24.35	23.03	23.31	77,602	-0.52(-2.20%)
Apr 06, 2020	23.17	23.98	22.92	23.84	137,682	+1.48(+6.62%)
Apr 03, 2020	22.30	22.48	21.78	22.36	86,963	+0.19(+0.85%)
Apr 02, 2020	21.36	22.27	21.20	22.17	162,919	+0.69(+3.21%)
Apr 01, 2020	21.41	21.65	20.99	21.48	136,985	-0.05(-0.25%)
Mar 31, 2020	21.76	22.06	21.16	21.53	155,444	-0.02(-0.07%)
Mar 30, 2020	20.73	21.62	20.38	21.55	151,240	+1.03(+5.04%)
Mar 27, 2020	20.46	21.28	19.87	20.52	131,275	-0.62(-2.93%)
Mar 26, 2020	20.46	21.32	20.31	21.14	123,907	+0.88(+4.37%)
Mar 25, 2020	21.11	21.48	19.94	20.25	234,081	-1.00(-4.72%)
Mar 24, 2020	20.64	21.58	20.28	21.25	307,296	+1.15(+5.73%)
Mar 23, 2020	19.77	20.27	18.65	20.10	222,644	+0.42(+2.15%)
Mar 20, 2020	23.67	24.26	19.07	19.68	411,577	-4.37(-18.17%)
Mar 19, 2020	22.79	24.57	22.51	24.05	229,199	+1.16(+5.06%)
Mar 18, 2020	23.05	23.57	21.79	22.89	227,993	-0.33(-1.42%)
Mar 17, 2020	20.92	23.29	20.00	23.22	213,956	+2.70(+13.17%)
Mar 16, 2020	19.64	21.47	19.64	20.52	255,678	-0.86(-4.03%)
Mar 13, 2020	20.49	21.45	19.77	21.38	142,896	+1.53(+7.69%)
Mar 12, 2020	19.54	20.77	18.97	19.85	229,212	-0.76(-3.69%)
Mar 11, 2020	20.87	20.96	20.28	20.61	90,401	-0.73(-3.41%)
Mar 10, 2020	21.07	21.48	19.77	21.34	128,920	+0.70(+3.38%)
Mar 09, 2020	20.88	21.46	20.18	20.64	82,566	-1.02(-4.70%)
Mar 06, 2020	21.44	21.76	21.12	21.66	86,325	-0.36(-1.64%)
Mar 05, 2020	21.45	22.07	21.44	22.02	130,455	+0.15(+0.68%)
Mar 04, 2020	21.29	21.87	20.88	21.87	80,038	+0.88(+4.22%)
Mar 03, 2020	21.21	21.41	20.57	20.99	82,653	-0.34(-1.62%)

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.