Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.64	33.89	33.32	33.79	389,915	-0.04(-0.11%)
May 28, 2020	34.31	34.31	33.75	33.83	1,000,959	-0.25(-0.73%)
May 27, 2020	33.84	34.09	33.39	34.08	545,514	+0.74(+2.21%)
May 26, 2020	33.36	33.61	33.30	33.34	621,641	+0.76(+2.35%)
May 22, 2020	32.56	32.60	32.36	32.58	335,051	-0.01(-0.03%)
May 21, 2020	32.71	32.88	32.47	32.58	397,675	-0.17(-0.51%)
May 20, 2020	32.61	32.90	32.61	32.75	400,463	+0.56(+1.74%)
May 19, 2020	32.58	32.72	32.19	32.19	545,896	-0.45(-1.38%)
May 18, 2020	32.23	32.84	32.23	32.64	486,340	+1.32(+4.20%)
May 15, 2020	30.98	31.38	30.87	31.32	367,643	+0.06(+0.18%)
May 14, 2020	30.49	31.29	30.15	31.27	2,806,222	+0.41(+1.34%)
May 13, 2020	31.49	31.49	30.63	30.85	970,593	-0.75(-2.39%)
May 12, 2020	32.44	32.50	31.61	31.61	399,764	-0.69(-2.14%)
May 11, 2020	32.19	32.47	32.08	32.30	445,391	-0.17(-0.51%)
May 08, 2020	32.10	32.51	32.08	32.46	392,196	+0.78(+2.47%)
May 07, 2020	31.71	32.00	31.65	31.68	519,558	+0.33(+1.06%)
May 06, 2020	31.89	31.95	31.34	31.35	332,705	-0.33(-1.05%)
May 05, 2020	31.88	32.12	31.68	31.68	650,475	+0.17(+0.56%)
May 04, 2020	31.18	31.54	31.01	31.51	666,915	+0.06(+0.20%)
May 01, 2020	31.81	31.84	31.33	31.44	437,391	-0.95(-2.93%)
Apr 30, 2020	32.69	32.71	32.26	32.39	510,511	-0.59(-1.79%)
Apr 29, 2020	32.75	33.19	32.68	32.98	599,967	+0.87(+2.69%)
Apr 28, 2020	32.45	32.62	31.99	32.11	511,533	+0.14(+0.43%)
Apr 27, 2020	31.48	32.09	31.48	31.98	1,038,764	+0.67(+2.15%)
Apr 24, 2020	31.07	31.42	30.84	31.30	1,884,282	+0.45(+1.46%)
Apr 23, 2020	30.89	31.41	30.84	30.85	2,567,016	+0.07(+0.24%)
Apr 22, 2020	30.82	30.95	30.64	30.78	417,776	+0.55(+1.83%)
Apr 21, 2020	30.71	30.71	30.15	30.23	608,620	-0.89(-2.87%)
Apr 20, 2020	31.19	31.69	31.08	31.12	901,402	-0.66(-2.09%)
Apr 17, 2020	31.48	31.84	31.25	31.78	959,849	+1.07(+3.48%)
Apr 16, 2020	30.84	30.88	30.38	30.72	1,521,310	-0.04(-0.12%)
Apr 15, 2020	30.86	30.92	30.50	30.75	558,422	-0.98(-3.08%)
Apr 14, 2020	31.54	31.83	31.30	31.73	845,931	+0.80(+2.59%)
Apr 13, 2020	31.31	31.31	30.56	30.93	3,026,553	-0.51(-1.61%)
Apr 09, 2020	31.31	31.88	31.05	31.43	1,172,244	+0.57(+1.85%)
Apr 08, 2020	30.02	30.96	29.85	30.86	660,730	+1.20(+4.03%)
Apr 07, 2020	30.59	30.81	29.67	29.67	868,312	+0.16(+0.53%)
Apr 06, 2020	28.67	29.73	28.67	29.51	768,002	+1.88(+6.80%)
Apr 03, 2020	28.01	28.26	27.33	27.63	855,336	-0.46(-1.64%)
Apr 02, 2020	27.37	28.25	27.33	28.09	956,182	+0.55(+2.01%)
Apr 01, 2020	27.71	28.11	27.27	27.54	1,742,541	-1.30(-4.50%)
Mar 31, 2020	29.21	29.51	28.69	28.84	1,088,746	-0.50(-1.69%)
Mar 30, 2020	28.64	29.40	28.36	29.33	4,565,542	+0.82(+2.87%)
Mar 27, 2020	28.50	29.33	28.24	28.52	1,690,248	-0.93(-3.16%)
Mar 26, 2020	28.06	29.63	28.06	29.45	1,355,006	+1.67(+6.00%)
Mar 25, 2020	27.54	28.93	26.84	27.78	1,024,530	+0.51(+1.87%)
Mar 24, 2020	26.19	27.32	26.15	27.27	1,602,017	+2.47(+9.94%)
Mar 23, 2020	25.59	25.62	24.30	24.80	4,523,604	-0.93(-3.62%)
Mar 20, 2020	27.23	27.44	25.67	25.73	1,216,282	-1.21(-4.48%)
Mar 19, 2020	26.49	27.49	25.79	26.94	1,320,839	+0.08(+0.31%)
Mar 18, 2020	26.68	27.49	25.39	26.86	943,808	-1.62(-5.68%)
Mar 17, 2020	27.52	28.75	26.60	28.47	2,307,510	+1.41(+5.20%)
Mar 16, 2020	27.28	28.96	26.46	27.07	4,361,805	-3.58(-11.68%)
Mar 13, 2020	29.70	30.65	28.15	30.65	1,220,770	+2.55(+9.07%)
Mar 12, 2020	29.14	29.92	27.91	28.10	14,803,672	-3.14(-10.06%)
Mar 11, 2020	32.03	32.20	30.92	31.24	1,607,645	-1.72(-5.21%)
Mar 10, 2020	32.65	32.96	31.26	32.96	882,696	+1.53(+4.88%)
Mar 09, 2020	31.52	32.56	31.26	31.43	5,399,312	-2.94(-8.56%)
Mar 06, 2020	33.98	34.51	33.66	34.37	666,322	-0.66(-1.88%)
Mar 05, 2020	35.39	35.66	34.76	35.02	634,908	-1.29(-3.55%)
Mar 04, 2020	35.57	36.31	35.25	36.31	478,252	+1.41(+4.03%)
Mar 03, 2020	35.98	36.43	34.61	34.91	974,838	-1.06(-2.95%)

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.