Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.84	31.84	30.03	31.48	1,231,000	-0.23(-0.73%)
May 28, 2020	32.94	33.17	31.51	31.71	638,454	-0.88(-2.70%)
May 27, 2020	33.58	33.98	31.09	32.59	1,174,607	-0.89(-2.66%)
May 26, 2020	34.98	35.12	32.61	33.48	1,547,350	+0.73(+2.23%)
May 22, 2020	32.13	32.83	31.46	32.75	730,900	+0.64(+1.99%)
May 21, 2020	31.82	32.68	30.75	32.11	1,174,040	+0.41(+1.29%)
May 20, 2020	31.06	32.34	30.34	31.70	1,177,352	+1.31(+4.31%)
May 19, 2020	31.13	31.84	30.37	30.39	642,572	-1.03(-3.28%)
May 18, 2020	32.40	32.99	31.19	31.42	761,081	+0.33(+1.06%)
May 15, 2020	29.85	31.38	29.48	31.09	818,700	+1.21(+4.05%)
May 14, 2020	28.90	29.94	27.78	29.88	912,485	+0.90(+3.12%)
May 13, 2020	31.66	31.89	27.70	28.98	1,227,739	-2.88(-9.03%)
May 12, 2020	34.44	35.10	31.71	31.85	1,202,166	-2.45(-7.14%)
May 11, 2020	32.46	35.13	32.30	34.30	1,159,030	+1.54(+4.70%)
May 08, 2020	33.30	33.87	32.46	32.76	842,600	+0.36(+1.11%)
May 07, 2020	33.01	33.21	30.70	32.40	1,253,041	-1.06(-3.17%)
May 06, 2020	33.73	34.53	32.92	33.46	762,833	-0.12(-0.36%)
May 05, 2020	32.28	34.19	32.06	33.58	886,187	+1.94(+6.13%)
May 04, 2020	29.74	31.96	29.40	31.64	761,873	+1.65(+5.50%)
May 01, 2020	30.92	30.97	29.04	29.99	778,900	-1.71(-5.39%)
Apr 30, 2020	32.32	32.96	31.57	31.70	1,040,406	-1.53(-4.60%)
Apr 29, 2020	32.47	33.44	31.46	33.23	832,802	+1.60(+5.06%)
Apr 28, 2020	33.28	33.28	31.54	31.63	590,575	-0.57(-1.77%)
Apr 27, 2020	32.68	32.90	31.46	32.20	783,242	+0.14(+0.44%)
Apr 24, 2020	31.42	32.19	30.95	32.06	662,800	+1.09(+3.52%)
Apr 23, 2020	31.18	32.73	30.83	30.97	829,023	-0.10(-0.32%)
Apr 22, 2020	31.11	31.49	30.16	31.07	769,780	+0.57(+1.87%)
Apr 21, 2020	31.13	31.90	29.75	30.50	1,182,667	-1.05(-3.33%)
Apr 20, 2020	28.97	34.63	28.63	31.55	1,719,925	+1.48(+4.92%)
Apr 17, 2020	28.99	30.33	28.36	30.07	746,600	+2.21(+7.93%)
Apr 16, 2020	26.85	27.96	26.35	27.86	1,164,495	+1.25(+4.70%)
Apr 15, 2020	28.53	29.39	26.34	26.61	988,451	-2.99(-10.10%)
Apr 14, 2020	29.57	30.00	28.62	29.60	998,810	+1.28(+4.52%)
Apr 13, 2020	29.56	30.00	27.84	28.32	505,104	-1.43(-4.81%)
Apr 09, 2020	29.26	30.18	28.72	29.75	1,524,600	+0.97(+3.37%)
Apr 08, 2020	27.10	29.27	26.03	28.78	1,118,740	+2.29(+8.64%)
Apr 07, 2020	28.68	29.20	26.33	26.49	1,092,185	-1.51(-5.39%)
Apr 06, 2020	25.33	28.85	25.27	28.00	1,478,580	+3.81(+15.75%)
Apr 03, 2020	23.95	25.14	23.81	24.19	703,500	-0.07(-0.29%)
Apr 02, 2020	24.00	25.36	23.14	24.26	1,302,378	-0.39(-1.58%)
Apr 01, 2020	26.05	26.50	24.04	24.65	1,437,330	-2.55(-9.38%)
Mar 31, 2020	28.05	29.28	26.55	27.20	1,213,012	-1.54(-5.36%)
Mar 30, 2020	27.26	29.19	26.50	28.74	787,471	+2.05(+7.68%)
Mar 27, 2020	26.97	27.88	25.30	26.69	835,600	-1.62(-5.72%)
Mar 26, 2020	27.36	29.72	27.36	28.31	1,049,888	+1.23(+4.54%)
Mar 25, 2020	26.49	27.82	25.48	27.08	1,056,994	+0.54(+2.03%)
Mar 24, 2020	26.51	27.18	24.87	26.54	962,708	+2.06(+8.42%)
Mar 23, 2020	24.90	26.25	23.83	24.48	1,273,096	-0.05(-0.20%)
Mar 20, 2020	24.01	27.02	22.75	24.53	3,371,000	+1.10(+4.69%)
Mar 19, 2020	21.31	24.63	20.53	23.43	1,141,566	+2.07(+9.69%)
Mar 18, 2020	22.70	24.41	20.60	21.36	1,478,312	-3.09(-12.64%)
Mar 17, 2020	22.34	26.31	21.02	24.45	2,144,438	+2.41(+10.93%)
Mar 16, 2020	24.32	25.72	21.52	22.04	1,637,229	-6.61(-23.07%)
Mar 13, 2020	25.76	28.72	23.89	28.65	1,401,500	+4.32(+17.76%)
Mar 12, 2020	24.88	26.21	22.26	24.33	1,677,922	-2.06(-7.81%)
Mar 11, 2020	28.12	29.13	26.22	26.39	1,124,717	-2.76(-9.47%)
Mar 10, 2020	29.25	29.75	27.52	29.15	999,182	+1.10(+3.92%)
Mar 09, 2020	28.59	29.67	27.30	28.05	932,924	-3.08(-9.89%)
Mar 06, 2020	28.87	32.00	28.70	31.13	988,300	-0.72(-2.26%)
Mar 05, 2020	31.17	32.87	31.17	31.85	1,199,324	-0.33(-1.03%)
Mar 04, 2020	31.91	32.98	31.33	32.18	1,290,000	+1.28(+4.14%)
Mar 03, 2020	31.15	32.31	30.25	30.90	1,153,809	-0.45(-1.44%)

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.