Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.46	28.58	27.65	28.10	5,738,380	-0.55(-1.91%)
May 28, 2020	27.90	29.27	27.83	28.65	6,723,439	-1.25(-4.17%)
May 27, 2020	30.90	31.58	29.80	29.90	3,448,265	-0.41(-1.35%)
May 26, 2020	29.40	30.74	29.19	30.30	3,945,485	+1.86(+6.55%)
May 22, 2020	29.36	29.36	28.33	28.44	2,320,037	-0.87(-2.96%)
May 21, 2020	28.85	29.31	28.55	29.31	2,225,902	+0.39(+1.34%)
May 20, 2020	28.77	29.56	28.59	28.92	2,776,173	+0.54(+1.90%)
May 19, 2020	28.42	29.02	27.98	28.38	4,337,012	-0.22(-0.77%)
May 18, 2020	27.22	28.86	27.22	28.60	2,454,356	+2.27(+8.63%)
May 15, 2020	26.35	26.79	26.13	26.33	3,039,731	-0.29(-1.09%)
May 14, 2020	25.33	27.05	24.72	26.62	3,235,106	+0.79(+3.05%)
May 13, 2020	26.94	26.97	25.28	25.83	4,969,408	-1.53(-5.61%)
May 12, 2020	27.41	29.30	27.31	27.36	5,620,542	-1.62(-5.60%)
May 11, 2020	28.79	29.23	28.05	28.99	2,887,588	-0.08(-0.27%)
May 08, 2020	28.11	29.09	27.85	29.07	1,876,400	+1.48(+5.38%)
May 07, 2020	27.64	28.17	27.48	27.58	1,711,668	+0.40(+1.47%)
May 06, 2020	27.64	27.69	27.00	27.19	1,520,907	-0.31(-1.12%)
May 05, 2020	27.41	28.28	27.41	27.49	2,081,213	+0.22(+0.80%)
May 04, 2020	27.65	27.66	26.69	27.28	1,769,651	-0.76(-2.70%)
May 01, 2020	28.55	28.66	27.51	28.03	1,513,041	-0.95(-3.27%)
Apr 30, 2020	29.81	29.85	28.77	28.98	2,515,920	-1.24(-4.09%)
Apr 29, 2020	29.90	30.37	29.61	30.21	2,140,010	+1.05(+3.59%)
Apr 28, 2020	29.29	29.90	28.63	29.17	2,810,614	+0.50(+1.74%)
Apr 27, 2020	27.98	29.33	27.76	28.67	3,517,656	+0.95(+3.41%)
Apr 24, 2020	27.53	28.00	27.15	27.72	3,136,867	+0.46(+1.68%)
Apr 23, 2020	26.91	27.99	26.74	27.27	3,001,692	+0.54(+2.01%)
Apr 22, 2020	26.72	27.01	25.86	26.73	2,651,074	+0.44(+1.67%)
Apr 21, 2020	25.61	26.45	25.51	26.29	3,185,113	-0.05(-0.19%)
Apr 20, 2020	26.16	27.03	25.54	26.34	4,016,787	-0.38(-1.42%)
Apr 17, 2020	25.32	26.90	25.22	26.72	3,824,650	+2.20(+8.98%)
Apr 16, 2020	24.11	24.69	23.13	24.51	3,774,926	+0.24(+0.99%)
Apr 15, 2020	25.43	25.48	24.07	24.28	2,605,151	-1.98(-7.55%)
Apr 14, 2020	26.79	27.36	26.01	26.26	2,560,292	+0.13(+0.50%)
Apr 13, 2020	26.39	26.85	25.54	26.13	3,175,185	-0.28(-1.06%)
Apr 09, 2020	26.06	27.41	25.78	26.41	3,311,171	+0.80(+3.11%)
Apr 08, 2020	24.81	25.76	24.34	25.61	3,280,281	+0.88(+3.55%)
Apr 07, 2020	26.37	26.73	24.55	24.73	4,267,874	-0.61(-2.40%)
Apr 06, 2020	24.56	25.95	24.46	25.34	5,062,611	+1.93(+8.26%)
Apr 03, 2020	22.97	23.81	22.49	23.41	3,840,003	+0.45(+1.95%)
Apr 02, 2020	23.45	24.60	22.51	22.96	6,405,390	-0.75(-3.15%)
Apr 01, 2020	23.86	25.01	23.52	23.71	7,930,342	-1.01(-4.07%)
Mar 31, 2020	23.45	25.05	23.45	24.71	6,481,351	+1.05(+4.42%)
Mar 30, 2020	22.66	23.85	22.10	23.67	3,773,270	+1.12(+4.95%)
Mar 27, 2020	22.30	22.98	21.61	22.55	4,319,364	-0.78(-3.33%)
Mar 26, 2020	22.51	24.05	22.45	23.33	5,537,701	+0.13(+0.56%)
Mar 25, 2020	22.62	25.14	21.45	23.20	5,193,617	+0.87(+3.88%)
Mar 24, 2020	20.52	22.49	19.72	22.33	4,713,202	+2.90(+14.92%)
Mar 23, 2020	19.42	20.14	18.22	19.43	6,500,403	-0.11(-0.56%)
Mar 20, 2020	20.15	21.32	19.30	19.54	5,920,812	-0.40(-2.00%)
Mar 19, 2020	18.84	22.27	18.75	19.94	5,757,402	+0.79(+4.11%)
Mar 18, 2020	19.76	20.34	16.95	19.15	8,321,472	-2.31(-10.77%)
Mar 17, 2020	21.43	22.53	20.68	21.47	7,745,176	+0.29(+1.36%)
Mar 16, 2020	20.27	21.96	19.62	21.18	6,464,037	-1.74(-7.61%)
Mar 13, 2020	22.36	23.48	20.13	22.92	8,585,946	+1.65(+7.78%)
Mar 12, 2020	20.90	22.75	19.82	21.27	10,615,630	-2.14(-9.15%)
Mar 11, 2020	23.10	24.06	22.38	23.41	10,720,892	-0.37(-1.55%)
Mar 10, 2020	24.17	24.43	21.78	23.78	10,354,406	+0.53(+2.27%)
Mar 09, 2020	25.46	26.07	22.79	23.25	11,345,489	-4.44(-16.05%)
Mar 06, 2020	25.26	28.69	24.59	27.69	17,098,838	+0.96(+3.58%)
Mar 05, 2020	29.81	30.04	26.69	26.74	15,813,452	-4.11(-13.31%)
Mar 04, 2020	31.71	31.89	29.69	30.84	25,290,362	-0.75(-2.37%)
Mar 03, 2020	32.13	32.79	30.56	31.59	18,096,242	-1.10(-3.35%)

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.