Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.63	26.09	24.60	25.00	4,096,302	-0.88(-3.40%)
May 28, 2020	26.87	27.34	25.56	25.88	3,870,647	-0.97(-3.60%)
May 27, 2020	27.52	28.73	26.14	26.85	4,830,552	+0.46(+1.76%)
May 26, 2020	25.36	26.65	25.18	26.38	6,159,905	+2.67(+11.24%)
May 22, 2020	24.30	24.34	23.18	23.72	2,958,296	-0.52(-2.15%)
May 21, 2020	24.54	25.29	24.19	24.24	3,895,866	-0.30(-1.22%)
May 20, 2020	24.48	24.89	24.14	24.54	7,248,566	+0.32(+1.32%)
May 19, 2020	24.66	24.75	23.61	24.22	5,738,194	-0.51(-2.07%)
May 18, 2020	24.14	26.25	24.07	24.73	5,715,429	+1.67(+7.24%)
May 15, 2020	22.28	23.10	21.67	23.06	3,510,883	+0.59(+2.61%)
May 14, 2020	21.18	22.53	20.10	22.48	2,492,753	+0.71(+3.27%)
May 13, 2020	22.65	22.65	20.08	21.76	3,480,154	-0.39(-1.78%)
May 12, 2020	23.76	23.83	22.16	22.16	1,773,841	-1.29(-5.49%)
May 11, 2020	24.66	24.73	23.40	23.45	1,582,205	-1.62(-6.48%)
May 08, 2020	23.55	25.22	23.22	25.07	2,416,007	+2.21(+9.67%)
May 07, 2020	23.16	23.99	22.75	22.86	3,431,385	+0.02(+0.08%)
May 06, 2020	24.08	24.19	22.78	22.84	3,519,945	-1.41(-5.83%)
May 05, 2020	24.91	25.56	23.51	24.25	3,175,889	-0.31(-1.25%)
May 04, 2020	24.35	25.37	23.55	24.56	2,379,799	-0.45(-1.81%)
May 01, 2020	25.53	25.53	24.07	25.01	1,780,927	-1.24(-4.72%)
Apr 30, 2020	26.95	27.64	25.94	26.25	1,883,767	-1.25(-4.54%)
Apr 29, 2020	26.58	27.86	26.58	27.50	3,654,630	+1.90(+7.44%)
Apr 28, 2020	24.39	25.86	24.39	25.60	3,902,819	+1.87(+7.90%)
Apr 27, 2020	23.85	24.65	23.69	23.72	2,612,039	+0.11(+0.45%)
Apr 24, 2020	22.37	23.90	22.27	23.62	2,276,612	+1.42(+6.41%)
Apr 23, 2020	22.34	23.21	21.91	22.20	3,029,642	+0.04(+0.17%)
Apr 22, 2020	20.17	22.35	19.87	22.16	5,120,676	+2.52(+12.82%)
Apr 21, 2020	19.20	19.74	19.00	19.64	1,745,585	-0.07(-0.34%)
Apr 20, 2020	20.48	21.48	19.49	19.71	2,886,151	-1.41(-6.69%)
Apr 17, 2020	21.22	21.79	20.61	21.12	2,815,780	+1.06(+5.27%)
Apr 16, 2020	19.94	20.37	18.80	20.06	2,497,602	-0.06(-0.29%)
Apr 15, 2020	20.63	20.78	19.69	20.12	3,474,122	-1.43(-6.65%)
Apr 14, 2020	21.95	23.03	21.54	21.55	3,260,282	+0.08(+0.36%)
Apr 13, 2020	22.38	22.85	20.86	21.48	9,096,049	-0.91(-4.08%)
Apr 09, 2020	23.37	27.03	22.23	22.39	8,641,662	-0.02(-0.09%)
Apr 08, 2020	20.40	22.78	20.27	22.41	5,372,135	+2.65(+13.43%)
Apr 07, 2020	20.19	21.07	19.20	19.75	7,587,060	+1.28(+6.92%)
Apr 06, 2020	17.36	19.37	17.29	18.48	4,345,192	+2.13(+13.06%)
Apr 03, 2020	17.05	17.19	15.66	16.34	3,724,552	-0.91(-5.29%)
Apr 02, 2020	17.50	18.61	16.87	17.26	4,846,616	-0.49(-2.76%)
Apr 01, 2020	18.36	18.60	16.84	17.75	3,127,652	-1.45(-7.56%)
Mar 31, 2020	20.10	20.39	18.79	19.20	4,164,012	-1.08(-5.31%)
Mar 30, 2020	20.34	21.14	18.82	20.27	9,422,465	-0.06(-0.28%)
Mar 27, 2020	19.48	21.84	18.75	20.33	4,895,575	-0.21(-1.03%)
Mar 26, 2020	19.45	23.47	19.00	20.54	5,669,201	+1.57(+8.26%)
Mar 25, 2020	18.75	21.35	17.95	18.98	5,027,341	+1.04(+5.79%)
Mar 24, 2020	17.98	19.10	16.64	17.94	5,300,502	+1.60(+9.77%)
Mar 23, 2020	19.02	19.22	14.90	16.34	8,272,663	-2.34(-12.51%)
Mar 20, 2020	18.90	22.06	17.81	18.68	11,674,960	+1.12(+6.35%)
Mar 19, 2020	12.51	18.51	11.01	17.56	9,913,677	+5.12(+41.19%)
Mar 18, 2020	13.59	13.59	9.613	12.44	8,868,358	-1.98(-13.73%)
Mar 17, 2020	16.76	16.82	9.277	14.42	14,419,612	-2.22(-13.34%)
Mar 16, 2020	19.60	20.23	16.48	16.64	6,391,268	-6.63(-28.50%)
Mar 13, 2020	24.96	24.96	20.90	23.27	4,889,750	-0.11(-0.45%)
Mar 12, 2020	22.31	23.94	18.52	23.38	19,779,922	-1.62(-6.50%)
Mar 11, 2020	27.94	28.03	23.50	25.00	5,731,204	-3.92(-13.56%)
Mar 10, 2020	29.60	29.75	27.78	28.93	3,382,462	+0.32(+1.11%)
Mar 09, 2020	31.84	31.84	27.54	28.61	3,720,206	-3.25(-10.20%)
Mar 06, 2020	30.63	32.05	29.84	31.86	3,319,266	-0.45(-1.40%)
Mar 05, 2020	34.09	34.17	31.79	32.31	2,678,636	-2.61(-7.49%)
Mar 04, 2020	35.03	35.26	33.75	34.92	2,904,362	+0.77(+2.25%)
Mar 03, 2020	33.16	35.08	32.98	34.15	4,464,283	+1.07(+3.23%)

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.