Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.39	31.55	31.00	31.12	22,191	+0.32(+1.04%)
May 28, 2020	29.61	30.91	29.61	30.80	16,234	+0.95(+3.18%)
May 27, 2020	30.69	31.12	29.85	29.85	19,560	-1.27(-4.08%)
May 26, 2020	31.35	31.35	30.89	31.12	39,283	-1.27(-3.92%)
May 22, 2020	32.67	32.93	32.39	32.39	29,414	-0.16(-0.50%)
May 21, 2020	32.80	32.93	32.32	32.56	30,205	-0.09(-0.26%)
May 20, 2020	33.31	33.31	32.44	32.64	42,289	-1.00(-2.98%)
May 19, 2020	33.37	33.65	32.83	33.65	32,929	+0.62(+1.87%)
May 18, 2020	34.06	34.06	32.87	33.03	81,788	-2.50(-7.04%)
May 15, 2020	36.68	36.68	35.38	35.53	34,229	-0.58(-1.61%)
May 14, 2020	36.86	37.96	36.11	36.11	66,226	-0.05(-0.13%)
May 13, 2020	35.18	36.66	35.00	36.16	78,584	+1.39(+4.01%)
May 12, 2020	33.45	34.79	33.45	34.77	30,071	+1.27(+3.78%)
May 11, 2020	33.37	33.91	33.24	33.50	11,411	+0.41(+1.25%)
May 08, 2020	33.64	33.64	33.06	33.08	34,438	-1.41(-4.10%)
May 07, 2020	34.52	34.54	34.18	34.50	13,392	-0.48(-1.37%)
May 06, 2020	34.10	35.02	34.10	34.97	27,568	+0.44(+1.27%)
May 05, 2020	33.69	34.65	33.38	34.53	35,737	-0.07(-0.19%)
May 04, 2020	35.22	35.40	34.50	34.60	27,528	+0.09(+0.27%)
May 01, 2020	34.12	34.92	33.88	34.51	37,369	+1.36(+4.10%)
Apr 30, 2020	32.34	33.17	32.34	33.15	22,981	+1.30(+4.08%)
Apr 29, 2020	32.83	32.83	31.51	31.85	50,490	-1.82(-5.42%)
Apr 28, 2020	33.44	34.18	33.24	33.67	24,026	-0.73(-2.11%)
Apr 27, 2020	35.43	35.85	34.08	34.40	37,560	-1.61(-4.48%)
Apr 24, 2020	36.06	36.56	35.73	36.02	12,665	-0.41(-1.13%)
Apr 23, 2020	36.40	36.49	35.87	36.43	25,197	-0.36(-0.99%)
Apr 22, 2020	36.24	37.54	35.91	36.79	16,822	-0.30(-0.80%)
Apr 21, 2020	37.16	37.72	37.01	37.09	81,679	+0.74(+2.03%)
Apr 20, 2020	36.59	36.65	35.78	36.35	30,172	+0.67(+1.87%)
Apr 17, 2020	36.03	36.20	35.57	35.68	66,365	-1.77(-4.72%)
Apr 16, 2020	37.26	38.42	36.68	37.45	59,737	+0.24(+0.64%)
Apr 15, 2020	37.09	37.31	36.41	37.21	50,674	+1.86(+5.27%)
Apr 14, 2020	34.93	35.68	34.81	35.35	38,434	-0.74(-2.04%)
Apr 13, 2020	35.09	36.41	35.09	36.08	192,685	+1.21(+3.48%)
Apr 09, 2020	35.57	35.76	34.59	34.87	40,614	-2.03(-5.51%)
Apr 08, 2020	37.87	37.87	36.42	36.90	63,899	-1.49(-3.88%)
Apr 07, 2020	37.26	38.83	36.64	38.39	22,683	-0.53(-1.35%)
Apr 06, 2020	40.74	40.74	38.56	38.92	42,668	-3.43(-8.10%)
Apr 03, 2020	41.20	42.95	40.72	42.35	60,817	+1.54(+3.78%)
Apr 02, 2020	41.87	41.90	39.77	40.81	30,295	-0.67(-1.62%)
Apr 01, 2020	40.35	41.80	40.14	41.48	45,070	+2.66(+6.84%)
Mar 31, 2020	38.95	39.28	38.01	38.82	15,824	+0.32(+0.84%)
Mar 30, 2020	39.04	40.30	38.50	38.50	20,407	-1.08(-2.73%)
Mar 27, 2020	39.27	39.68	38.64	39.58	29,833	+1.47(+3.86%)
Mar 26, 2020	41.11	41.11	37.77	38.11	66,528	-2.56(-6.30%)
Mar 25, 2020	40.86	42.40	38.74	40.67	47,561	-0.41(-1.01%)
Mar 24, 2020	42.58	43.06	41.08	41.08	29,147	-3.97(-8.82%)
Mar 23, 2020	44.78	46.81	43.92	45.06	59,134	+0.77(+1.74%)
Mar 20, 2020	41.92	44.68	40.76	44.29	48,581	+1.39(+3.25%)
Mar 19, 2020	45.95	47.82	42.02	42.89	66,530	-2.33(-5.15%)
Mar 18, 2020	43.77	45.95	42.86	45.22	22,800	+4.15(+10.12%)
Mar 17, 2020	43.12	45.16	40.83	41.07	36,133	-2.83(-6.44%)
Mar 16, 2020	42.86	43.93	41.10	43.90	31,721	+5.21(+13.48%)
Mar 13, 2020	39.26	42.23	38.66	38.68	35,912	-3.25(-7.75%)
Mar 12, 2020	40.82	44.03	39.32	41.93	126,083	+4.36(+11.60%)
Mar 11, 2020	36.02	37.89	36.01	37.57	27,976	+2.05(+5.77%)
Mar 10, 2020	35.35	36.95	35.34	35.52	8,794	-0.92(-2.52%)
Mar 09, 2020	35.98	37.34	35.33	36.44	34,140	+3.11(+9.34%)
Mar 06, 2020	33.88	34.08	33.02	33.33	15,600	+0.54(+1.65%)
Mar 05, 2020	32.53	33.06	32.23	32.78	19,949	+1.18(+3.72%)
Mar 04, 2020	32.16	32.47	31.61	31.61	5,114	-1.00(-3.08%)
Mar 03, 2020	32.06	32.61	32.06	32.61	4,936	+0.63(+1.98%)

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.