Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.78	29.26	28.35	28.55	582,492	-0.55(-1.89%)
May 28, 2020	30.39	30.39	28.96	29.10	412,906	-0.72(-2.42%)
May 27, 2020	29.47	30.01	28.98	29.82	636,827	+1.14(+3.98%)
May 26, 2020	29.09	29.41	28.62	28.68	383,612	+0.74(+2.64%)
May 22, 2020	27.94	28.08	27.50	27.95	291,504	+0.18(+0.64%)
May 21, 2020	27.43	27.91	27.37	27.77	362,363	+0.19(+0.70%)
May 20, 2020	27.64	27.78	27.19	27.57	308,798	+0.25(+0.91%)
May 19, 2020	27.63	27.87	27.16	27.33	325,803	-0.47(-1.69%)
May 18, 2020	26.32	28.23	26.11	27.80	688,079	+2.95(+11.89%)
May 15, 2020	24.70	25.20	24.23	24.84	1,022,720	+0.01(+0.03%)
May 14, 2020	24.92	25.17	23.93	24.83	516,118	-0.68(-2.66%)
May 13, 2020	26.00	26.00	25.25	25.51	444,345	-0.23(-0.90%)
May 12, 2020	27.39	27.39	25.74	25.74	635,189	-1.56(-5.71%)
May 11, 2020	27.00	27.59	26.31	27.30	545,362	+0.08(+0.31%)
May 08, 2020	26.25	27.33	25.98	27.22	276,743	+1.46(+5.66%)
May 07, 2020	26.23	27.02	25.44	25.76	523,381	-0.16(-0.62%)
May 06, 2020	26.61	26.93	25.62	25.92	310,691	-0.70(-2.64%)
May 05, 2020	27.12	27.43	26.45	26.62	651,392	+0.42(+1.62%)
May 04, 2020	25.69	26.59	25.27	26.20	745,446	+0.29(+1.13%)
May 01, 2020	26.69	26.79	25.62	25.91	387,441	-1.56(-5.67%)
Apr 30, 2020	26.92	27.60	26.26	27.46	431,330	-0.21(-0.75%)
Apr 29, 2020	26.64	28.53	26.35	27.67	536,098	+1.96(+7.62%)
Apr 28, 2020	26.31	26.84	25.46	25.71	457,682	+0.34(+1.34%)
Apr 27, 2020	24.86	25.96	24.77	25.37	322,925	+0.72(+2.91%)
Apr 24, 2020	25.01	25.77	24.47	24.66	327,815	-0.38(-1.51%)
Apr 23, 2020	25.04	25.81	24.90	25.03	395,301	+0.00(+0.00%)
Apr 22, 2020	25.96	26.19	24.91	25.03	336,411	-0.32(-1.25%)
Apr 21, 2020	25.50	26.23	24.92	25.35	312,195	-1.01(-3.83%)
Apr 20, 2020	26.89	27.14	26.15	26.36	376,454	-1.19(-4.32%)
Apr 17, 2020	27.60	28.06	26.87	27.55	320,904	+1.07(+4.03%)
Apr 16, 2020	26.97	27.39	25.79	26.48	612,273	-0.45(-1.68%)
Apr 15, 2020	27.62	27.68	26.17	26.94	578,978	-1.11(-3.97%)
Apr 14, 2020	28.79	28.99	27.53	28.05	581,017	+0.41(+1.47%)
Apr 13, 2020	28.13	28.25	26.59	27.64	647,411	-0.45(-1.61%)
Apr 09, 2020	26.85	28.15	26.75	28.10	732,658	+2.30(+8.92%)
Apr 08, 2020	24.50	26.34	24.16	25.79	737,154	+1.91(+8.00%)
Apr 07, 2020	24.14	25.19	23.41	23.88	537,078	+0.91(+3.97%)
Apr 06, 2020	22.14	23.10	22.06	22.97	480,182	+2.09(+9.99%)
Apr 03, 2020	21.43	21.83	20.06	20.88	503,645	-0.84(-3.88%)
Apr 02, 2020	20.94	22.27	20.73	21.73	666,388	+0.68(+3.24%)
Apr 01, 2020	22.25	22.79	20.61	21.04	705,664	-2.66(-11.23%)
Mar 31, 2020	23.43	23.74	22.69	23.71	822,951	+0.16(+0.68%)
Mar 30, 2020	23.78	24.32	22.30	23.55	587,561	-0.25(-1.03%)
Mar 27, 2020	22.94	24.51	21.49	23.79	686,517	-0.18(-0.77%)
Mar 26, 2020	23.14	24.26	21.87	23.98	864,290	+0.95(+4.13%)
Mar 25, 2020	21.90	24.17	21.46	23.02	698,917	+1.14(+5.19%)
Mar 24, 2020	21.10	22.09	20.19	21.89	818,064	+1.81(+9.02%)
Mar 23, 2020	20.75	20.97	19.26	20.08	804,825	-1.02(-4.84%)
Mar 20, 2020	22.38	23.85	20.81	21.10	1,100,486	-0.77(-3.54%)
Mar 19, 2020	19.12	22.35	18.87	21.87	1,117,162	+2.59(+13.44%)
Mar 18, 2020	22.22	23.57	18.66	19.28	952,745	-4.87(-20.16%)
Mar 17, 2020	21.81	24.71	20.75	24.15	976,929	+2.63(+12.22%)
Mar 16, 2020	22.86	23.54	21.45	21.52	970,530	-4.08(-15.93%)
Mar 13, 2020	23.94	25.60	22.74	25.60	1,209,510	+3.09(+13.75%)
Mar 12, 2020	26.32	26.32	22.37	22.51	1,118,237	-5.69(-20.17%)
Mar 11, 2020	29.90	30.16	27.97	28.19	732,047	-2.55(-8.30%)
Mar 10, 2020	33.03	33.03	29.01	30.74	843,753	-1.06(-3.33%)
Mar 09, 2020	33.84	34.25	31.80	31.80	621,168	-4.07(-11.34%)
Mar 06, 2020	36.46	36.72	34.83	35.87	388,649	-1.35(-3.62%)
Mar 05, 2020	36.71	37.25	36.38	37.22	393,262	+0.02(+0.04%)
Mar 04, 2020	36.08	37.34	36.08	37.21	412,411	+1.63(+4.58%)
Mar 03, 2020	35.14	36.33	34.87	35.58	491,966	+0.53(+1.50%)

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.