Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.92	30.91	29.63	30.83	120,600	+0.93(+3.11%)
May 28, 2020	29.89	30.75	29.81	29.90	197,182	-0.08(-0.27%)
May 27, 2020	31.21	31.21	29.52	29.98	346,273	-0.92(-2.98%)
May 26, 2020	30.38	32.00	30.38	30.90	240,051	+1.00(+3.34%)
May 22, 2020	30.89	31.28	29.68	29.90	396,800	-0.84(-2.73%)
May 21, 2020	31.20	31.49	30.50	30.74	113,594	-0.30(-0.97%)
May 20, 2020	29.56	31.14	29.51	31.04	274,843	+1.29(+4.34%)
May 19, 2020	29.26	30.48	28.94	29.75	281,701	+0.28(+0.95%)
May 18, 2020	29.73	30.21	28.81	29.47	344,437	-0.04(-0.14%)
May 15, 2020	29.19	29.80	28.75	29.51	155,000	-0.06(-0.20%)
May 14, 2020	29.70	29.96	29.00	29.57	258,536	-0.49(-1.63%)
May 13, 2020	30.39	30.39	29.67	30.06	420,120	-0.47(-1.54%)
May 12, 2020	30.18	31.34	29.62	30.53	480,146	+0.04(+0.13%)
May 11, 2020	28.93	30.50	28.24	30.49	279,658	+0.80(+2.69%)
May 08, 2020	30.21	30.99	29.01	29.69	644,200	-0.23(-0.77%)
May 07, 2020	30.00	32.09	29.53	29.92	993,887	+1.99(+7.12%)
May 06, 2020	27.22	28.06	26.98	27.93	279,776	+0.91(+3.37%)
May 05, 2020	26.19	28.17	26.19	27.02	192,106	+0.71(+2.70%)
May 04, 2020	25.22	26.59	24.66	26.31	226,378	+0.90(+3.54%)
May 01, 2020	25.88	25.91	24.59	25.41	175,500	-0.67(-2.57%)
Apr 30, 2020	26.50	26.71	25.37	26.08	250,166	-0.97(-3.59%)
Apr 29, 2020	25.73	27.91	25.22	27.05	359,372	+2.02(+8.07%)
Apr 28, 2020	23.78	25.42	23.52	25.03	180,577	+1.52(+6.47%)
Apr 27, 2020	23.41	24.00	23.23	23.51	199,998	+0.31(+1.34%)
Apr 24, 2020	23.32	24.67	23.20	23.20	103,400	+0.08(+0.35%)
Apr 23, 2020	23.46	24.49	23.12	23.12	92,535	-0.57(-2.41%)
Apr 22, 2020	23.47	24.86	23.47	23.69	122,149	+0.58(+2.51%)
Apr 21, 2020	25.86	26.09	23.07	23.11	367,212	-3.11(-11.86%)
Apr 20, 2020	25.87	26.43	25.43	26.22	133,240	+0.27(+1.04%)
Apr 17, 2020	26.00	26.45	25.74	25.95	230,500	+0.62(+2.45%)
Apr 16, 2020	26.30	27.29	24.38	25.33	291,856	-0.77(-2.95%)
Apr 15, 2020	25.58	26.45	24.53	26.10	404,143	+0.03(+0.12%)
Apr 14, 2020	26.14	26.86	24.69	26.07	645,376	+0.31(+1.20%)
Apr 13, 2020	26.06	26.60	24.06	25.76	262,413	+0.15(+0.59%)
Apr 09, 2020	26.94	27.83	25.34	25.61	314,200	-0.25(-0.97%)
Apr 08, 2020	21.79	27.07	21.75	25.86	657,190	+4.36(+20.28%)
Apr 07, 2020	20.49	22.29	20.07	21.50	373,104	+1.50(+7.50%)
Apr 06, 2020	19.48	20.59	19.48	20.00	548,537	+0.91(+4.77%)
Apr 03, 2020	19.17	19.40	18.30	19.09	456,100	-0.27(-1.39%)
Apr 02, 2020	20.50	20.90	19.26	19.36	332,786	-1.26(-6.11%)
Apr 01, 2020	21.99	22.29	20.45	20.62	419,733	-1.81(-8.07%)
Mar 31, 2020	22.80	24.14	21.89	22.43	469,744	-0.54(-2.35%)
Mar 30, 2020	20.66	23.80	20.66	22.97	420,064	+1.72(+8.09%)
Mar 27, 2020	21.40	22.49	20.51	21.25	350,000	-0.68(-3.10%)
Mar 26, 2020	20.99	22.49	20.69	21.93	449,513	+0.97(+4.63%)
Mar 25, 2020	20.57	21.95	20.02	20.96	323,171	+0.46(+2.24%)
Mar 24, 2020	19.73	20.73	19.70	20.50	539,423	+1.39(+7.27%)
Mar 23, 2020	20.31	20.75	18.75	19.11	456,023	-1.81(-8.65%)
Mar 20, 2020	20.58	22.56	19.85	20.92	782,600	+0.45(+2.20%)
Mar 19, 2020	20.25	21.75	19.81	20.47	451,211	+0.47(+2.35%)
Mar 18, 2020	21.22	22.98	18.71	20.00	682,072	-2.40(-10.71%)
Mar 17, 2020	23.27	25.00	21.91	22.40	348,519	-0.84(-3.61%)
Mar 16, 2020	23.78	24.90	23.11	23.24	577,000	-3.15(-11.94%)
Mar 13, 2020	26.79	27.81	24.60	26.39	441,900	+0.39(+1.50%)
Mar 12, 2020	26.13	27.25	24.56	26.00	714,337	-2.01(-7.18%)
Mar 11, 2020	29.29	29.73	27.56	28.01	451,680	-1.73(-5.82%)
Mar 10, 2020	29.95	30.57	28.54	29.74	586,781	-0.26(-0.87%)
Mar 09, 2020	29.58	30.79	29.00	30.00	524,156	-2.21(-6.86%)
Mar 06, 2020	33.00	33.00	31.80	32.21	453,600	-1.43(-4.25%)
Mar 05, 2020	34.22	34.30	33.32	33.64	280,880	-0.77(-2.24%)
Mar 04, 2020	35.46	36.01	34.14	34.41	850,377	-0.64(-1.83%)
Mar 03, 2020	35.32	36.87	34.46	35.05	629,334	-1.20(-3.31%)

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.