Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.40	37.65	36.32	36.71	294,782	-1.54(-4.03%)
May 28, 2020	41.57	41.57	38.06	38.25	294,687	-2.83(-6.88%)
May 27, 2020	38.31	41.48	36.47	41.08	656,777	+4.41(+12.01%)
May 26, 2020	37.36	38.07	36.35	36.67	558,510	+1.27(+3.58%)
May 22, 2020	36.13	36.13	34.85	35.41	213,915	-0.45(-1.26%)
May 21, 2020	35.97	36.75	35.59	35.86	256,201	-0.40(-1.10%)
May 20, 2020	35.70	36.60	35.63	36.26	299,321	+1.40(+4.00%)
May 19, 2020	35.61	36.51	34.83	34.86	243,751	-1.31(-3.61%)
May 18, 2020	34.36	36.36	33.62	36.17	398,297	+3.81(+11.77%)
May 15, 2020	31.99	32.70	31.56	32.36	535,773	-0.06(-0.19%)
May 14, 2020	30.08	32.71	29.03	32.42	370,901	+2.22(+7.35%)
May 13, 2020	32.12	32.21	28.86	30.20	412,440	-1.99(-6.19%)
May 12, 2020	34.31	34.95	32.11	32.20	291,816	-2.10(-6.13%)
May 11, 2020	34.81	35.53	33.40	34.30	312,523	-1.64(-4.57%)
May 08, 2020	36.45	36.78	34.17	35.94	490,801	+0.05(+0.15%)
May 07, 2020	35.77	36.16	34.77	35.89	381,618	+1.22(+3.52%)
May 06, 2020	36.00	37.48	34.59	34.67	544,018	+1.52(+4.58%)
May 05, 2020	34.20	34.92	33.09	33.15	240,018	-0.14(-0.43%)
May 04, 2020	32.70	33.58	31.89	33.29	244,025	-0.13(-0.40%)
May 01, 2020	33.64	33.91	32.34	33.43	219,519	-1.10(-3.17%)
Apr 30, 2020	34.66	35.03	33.88	34.52	272,122	-1.04(-2.93%)
Apr 29, 2020	33.54	35.98	33.07	35.56	366,522	+3.40(+10.56%)
Apr 28, 2020	32.12	33.28	31.72	32.17	266,811	+1.15(+3.71%)
Apr 27, 2020	30.18	31.36	30.18	31.02	250,332	+1.11(+3.72%)
Apr 24, 2020	30.04	30.17	29.01	29.91	196,253	-0.04(-0.12%)
Apr 23, 2020	29.77	30.81	29.64	29.94	265,604	+0.52(+1.77%)
Apr 22, 2020	30.15	30.29	28.90	29.42	292,126	+0.05(+0.18%)
Apr 21, 2020	29.27	29.74	28.77	29.37	225,021	-1.14(-3.74%)
Apr 20, 2020	31.59	32.03	30.06	30.51	323,508	-2.29(-6.98%)
Apr 17, 2020	33.19	33.31	32.15	32.80	301,894	+1.55(+4.97%)
Apr 16, 2020	30.85	31.72	30.26	31.24	412,131	+0.31(+0.99%)
Apr 15, 2020	31.53	32.04	30.20	30.94	371,719	-2.16(-6.54%)
Apr 14, 2020	34.97	35.31	32.58	33.10	328,994	-0.48(-1.42%)
Apr 13, 2020	36.65	37.08	33.23	33.58	402,385	-3.05(-8.31%)
Apr 09, 2020	33.70	37.79	33.65	36.62	686,275	+4.05(+12.44%)
Apr 08, 2020	30.38	32.74	29.17	32.57	779,718	+2.84(+9.55%)
Apr 07, 2020	26.88	30.42	26.22	29.73	1,374,789	+4.63(+18.43%)
Apr 06, 2020	23.94	25.60	23.94	25.11	1,170,965	+2.78(+12.47%)
Apr 03, 2020	27.50	27.62	22.05	22.32	1,081,788	-5.58(-19.99%)
Apr 02, 2020	29.69	30.09	27.35	27.90	577,712	-2.14(-7.12%)
Apr 01, 2020	34.32	34.42	29.80	30.04	534,412	-6.14(-16.96%)
Mar 31, 2020	36.89	37.22	34.91	36.18	417,013	-0.82(-2.21%)
Mar 30, 2020	38.18	38.58	36.16	36.99	262,317	-1.25(-3.27%)
Mar 27, 2020	39.19	40.23	38.05	38.24	193,804	-2.24(-5.53%)
Mar 26, 2020	35.39	40.73	34.85	40.48	318,257	+5.87(+16.95%)
Mar 25, 2020	35.32	37.07	34.15	34.61	374,800	-0.33(-0.95%)
Mar 24, 2020	33.04	35.59	33.04	34.94	309,716	+3.81(+12.23%)
Mar 23, 2020	34.39	35.46	30.58	31.14	343,298	-3.79(-10.85%)
Mar 20, 2020	38.67	39.65	34.54	34.93	392,284	-2.99(-7.89%)
Mar 19, 2020	36.50	39.14	34.33	37.92	292,356	+1.04(+2.83%)
Mar 18, 2020	40.30	41.91	33.80	36.88	457,217	-6.81(-15.59%)
Mar 17, 2020	43.08	44.86	40.42	43.69	380,102	+1.19(+2.79%)
Mar 16, 2020	41.32	44.10	40.87	42.50	332,186	-5.34(-11.16%)
Mar 13, 2020	49.04	49.15	44.28	47.84	382,822	+1.37(+2.96%)
Mar 12, 2020	48.10	49.26	44.61	46.46	346,015	-4.23(-8.35%)
Mar 11, 2020	52.61	53.06	49.97	50.69	254,780	-3.60(-6.63%)
Mar 10, 2020	54.10	54.82	51.79	54.29	256,601	+2.01(+3.85%)
Mar 09, 2020	54.92	55.85	52.21	52.28	324,381	-6.69(-11.35%)
Mar 06, 2020	57.65	59.75	57.65	58.98	304,566	-1.02(-1.69%)
Mar 05, 2020	60.56	61.10	58.73	59.99	335,504	-2.74(-4.37%)
Mar 04, 2020	61.36	62.85	60.13	62.73	303,938	+2.11(+3.48%)
Mar 03, 2020	62.70	63.72	60.15	60.62	363,876	-2.17(-3.46%)

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.