Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.74	29.90	29.31	29.52	1,241,130	-0.37(-1.25%)
May 28, 2020	30.16	30.21	29.42	29.89	1,445,041	-0.14(-0.46%)
May 27, 2020	29.63	30.09	29.42	30.03	1,815,204	+0.90(+3.10%)
May 26, 2020	29.50	29.71	29.11	29.13	1,204,815	+0.54(+1.88%)
May 22, 2020	28.21	28.63	27.87	28.59	1,494,977	+0.28(+0.98%)
May 21, 2020	28.00	28.54	27.94	28.31	1,307,373	+0.30(+1.05%)
May 20, 2020	28.57	28.77	27.85	28.02	1,631,627	-0.14(-0.49%)
May 19, 2020	28.85	28.93	28.08	28.16	1,366,728	-0.37(-1.31%)
May 18, 2020	28.25	28.86	28.23	28.53	1,328,464	+1.02(+3.69%)
May 15, 2020	27.33	27.99	27.20	27.51	1,401,224	+0.10(+0.35%)
May 14, 2020	26.55	27.42	25.79	27.42	2,377,807	+0.26(+0.96%)
May 13, 2020	28.55	28.61	26.93	27.16	2,238,302	-1.48(-5.15%)
May 12, 2020	30.02	30.15	28.62	28.63	1,727,564	-1.42(-4.71%)
May 11, 2020	30.21	30.33	29.37	30.05	1,644,326	-0.78(-2.53%)
May 08, 2020	30.23	31.44	30.23	30.83	2,065,671	+0.93(+3.11%)
May 07, 2020	31.17	31.27	29.81	29.90	3,455,247	-0.86(-2.79%)
May 06, 2020	31.18	31.56	30.73	30.76	1,528,606	-0.23(-0.76%)
May 05, 2020	31.40	32.11	30.87	31.00	2,242,254	+0.25(+0.82%)
May 04, 2020	29.87	30.87	29.61	30.74	1,450,618	+0.63(+2.10%)
May 01, 2020	30.41	30.49	29.81	30.11	1,171,219	-0.89(-2.88%)
Apr 30, 2020	31.69	31.80	30.75	31.00	1,677,965	-1.07(-3.33%)
Apr 29, 2020	31.52	32.19	31.28	32.07	2,241,644	+1.12(+3.62%)
Apr 28, 2020	31.33	31.48	30.13	30.95	1,356,576	+0.31(+1.02%)
Apr 27, 2020	29.97	30.78	29.72	30.64	1,279,586	+0.63(+2.08%)
Apr 24, 2020	30.20	30.26	29.56	30.02	1,014,926	+0.17(+0.58%)
Apr 23, 2020	30.08	30.42	29.76	29.84	1,591,937	+0.06(+0.20%)
Apr 22, 2020	29.88	29.98	29.36	29.78	1,460,800	+0.61(+2.08%)
Apr 21, 2020	30.07	30.36	29.14	29.17	1,719,641	-1.86(-5.99%)
Apr 20, 2020	30.69	31.93	30.10	31.03	2,994,098	-0.06(-0.20%)
Apr 17, 2020	30.74	31.52	30.39	31.09	1,534,252	+1.44(+4.86%)
Apr 16, 2020	30.04	30.26	29.26	29.65	1,758,177	-0.40(-1.33%)
Apr 15, 2020	29.88	30.49	29.58	30.05	1,779,670	-0.93(-3.00%)
Apr 14, 2020	31.40	31.98	30.57	30.98	1,522,543	-0.07(-0.22%)
Apr 13, 2020	31.83	32.03	30.74	31.05	1,513,040	-0.87(-2.72%)
Apr 09, 2020	31.66	32.32	31.22	31.92	2,157,120	+0.82(+2.65%)
Apr 08, 2020	30.68	31.19	30.00	31.09	1,611,301	+0.75(+2.46%)
Apr 07, 2020	31.23	31.57	30.12	30.34	2,849,356	+0.48(+1.60%)
Apr 06, 2020	29.60	30.05	29.18	29.87	1,789,796	+1.53(+5.39%)
Apr 03, 2020	28.44	28.84	27.89	28.34	2,291,185	-0.14(-0.49%)
Apr 02, 2020	27.49	29.19	27.49	28.48	2,896,936	+1.02(+3.73%)
Apr 01, 2020	28.48	29.06	27.36	27.45	2,290,099	-2.01(-6.84%)
Mar 31, 2020	27.93	29.73	27.83	29.47	3,152,857	+1.29(+4.59%)
Mar 30, 2020	26.44	28.21	26.22	28.17	2,514,624	+1.68(+6.32%)
Mar 27, 2020	26.94	27.21	25.66	26.50	2,812,797	-1.45(-5.17%)
Mar 26, 2020	26.76	28.44	26.65	27.94	3,725,247	+1.73(+6.59%)
Mar 25, 2020	24.98	27.01	24.49	26.22	3,972,392	+1.69(+6.91%)
Mar 24, 2020	23.32	24.62	22.74	24.52	3,926,025	+2.46(+11.13%)
Mar 23, 2020	23.53	23.89	21.90	22.07	3,922,072	-1.68(-7.06%)
Mar 20, 2020	23.73	25.10	23.32	23.74	3,472,315	+0.30(+1.28%)
Mar 19, 2020	21.24	23.68	20.76	23.44	4,126,460	+1.97(+9.16%)
Mar 18, 2020	21.53	22.89	20.40	21.48	4,480,415	-1.19(-5.25%)
Mar 17, 2020	23.63	24.39	22.26	22.67	3,456,567	-0.80(-3.39%)
Mar 16, 2020	23.76	24.77	23.20	23.46	4,107,661	-3.31(-12.37%)
Mar 13, 2020	25.16	26.82	23.32	26.77	4,436,989	+2.84(+11.87%)
Mar 12, 2020	25.61	25.77	23.60	23.93	4,419,255	-3.45(-12.59%)
Mar 11, 2020	28.52	28.65	27.11	27.38	4,724,012	-1.63(-5.60%)
Mar 10, 2020	30.66	30.73	28.78	29.01	4,173,178	-0.56(-1.88%)
Mar 09, 2020	30.67	32.00	29.55	29.56	2,914,453	-3.40(-10.31%)
Mar 06, 2020	33.94	34.39	32.87	32.96	2,238,129	-1.61(-4.65%)
Mar 05, 2020	34.34	34.88	34.14	34.57	2,471,266	-0.47(-1.34%)
Mar 04, 2020	35.30	35.32	34.58	35.04	1,633,848	+0.26(+0.74%)
Mar 03, 2020	35.16	35.56	34.59	34.78	2,222,183	-0.31(-0.88%)

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.