Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.39	29.51	29.32	29.51	22,913	+0.01(+0.03%)
May 28, 2020	29.49	29.65	29.49	29.50	2,494	+0.28(+0.96%)
May 27, 2020	29.35	29.35	29.08	29.22	1,995	-0.03(-0.10%)
May 26, 2020	29.23	29.34	29.20	29.25	3,727	+0.31(+1.07%)
May 25, 2020	29.03	29.03	28.91	28.94	1,031	+0.20(+0.70%)
May 22, 2020	28.60	28.74	28.58	28.74	3,372	+0.04(+0.14%)
May 21, 2020	28.68	28.75	28.68	28.70	759	-0.13(-0.45%)
May 20, 2020	28.90	28.90	28.83	28.83	400	+0.03(+0.10%)
May 19, 2020	28.82	28.86	28.80	28.80	3,100	+0.58(+2.06%)
May 15, 2020		28.22	28.22	28.22	0	+0.16(+0.57%)
May 14, 2020	28.08	28.08	27.99	28.06	1,047	+0.08(+0.29%)
May 13, 2020	28.11	28.14	27.97	27.98	1,321	-0.45(-1.58%)
May 12, 2020	28.95	28.95	28.43	28.43	1,289	-0.46(-1.59%)
May 11, 2020	28.89	28.89	28.89	28.89	1,292	+0.20(+0.70%)
May 08, 2020	28.61	28.70	28.61	28.69	1,786	+0.22(+0.77%)
May 07, 2020	28.38	28.47	28.38	28.47	915	+0.07(+0.25%)
May 06, 2020	28.25	28.40	28.24	28.40	1,500	-0.06(-0.21%)
May 05, 2020	28.38	28.46	28.38	28.46	529	+0.40(+1.43%)
May 04, 2020	28.06	28.06	28.06	28.06	362	+0.03(+0.11%)
May 01, 2020	27.97	28.17	27.97	28.03	1,076	-0.67(-2.33%)
Apr 30, 2020	28.99	28.99	28.56	28.70	3,125	-0.70(-2.38%)
Apr 29, 2020	29.20	29.40	29.20	29.40	1,582	+0.40(+1.38%)
Apr 28, 2020	28.90	29.01	28.89	29.00	803	+0.20(+0.69%)
Apr 27, 2020	28.49	28.80	28.49	28.80	3,534	+0.41(+1.44%)
Apr 24, 2020	28.14	28.40	28.14	28.39	19,113	+0.11(+0.39%)
Apr 23, 2020	27.82	28.41	27.82	28.28	2,680	+0.02(+0.07%)
Apr 22, 2020	28.28	28.29	28.26	28.26	475	+0.68(+2.47%)
Apr 21, 2020	27.97	27.97	27.58	27.58	1,106	-0.84(-2.96%)
Apr 20, 2020	28.28	28.45	28.28	28.42	1,339	+0.06(+0.21%)
Apr 17, 2020	28.55	28.55	28.36	28.36	1,777	+0.28(+1.00%)
Apr 16, 2020	27.88	28.08	27.88	28.08	785	+0.13(+0.47%)
Apr 15, 2020	27.99	28.05	27.70	27.95	4,368	-0.54(-1.90%)
Apr 14, 2020	28.28	28.49	28.28	28.49	2,889	+0.84(+3.04%)
Apr 13, 2020	27.92	27.92	27.60	27.65	1,642	-0.45(-1.60%)
Apr 09, 2020		28.10	28.10	28.10	0	+0.44(+1.59%)
Apr 08, 2020	27.54	27.79	27.54	27.66	717	+0.36(+1.32%)
Apr 07, 2020	27.30	27.80	27.30	27.30	9,483	+0.27(+1.00%)
Apr 06, 2020	26.80	27.18	26.80	27.03	4,745	+1.33(+5.18%)
Apr 03, 2020	26.00	26.00	25.70	25.70	2,601	-0.37(-1.42%)
Apr 02, 2020	25.98	26.24	25.98	26.07	2,100	+0.35(+1.36%)
Apr 01, 2020	26.17	26.17	25.72	25.72	2,486	-1.04(-3.89%)
Mar 31, 2020	27.05	27.08	26.76	26.76	2,535	-0.14(-0.52%)
Mar 30, 2020	26.59	26.90	26.59	26.90	500	+0.20(+0.75%)
Mar 27, 2020	26.18	26.70	26.18	26.70	3,381	-0.15(-0.56%)
Mar 26, 2020	25.84	26.90	25.84	26.85	2,057	+0.75(+2.87%)
Mar 25, 2020	25.11	26.10	25.11	26.10	2,594	+1.08(+4.32%)
Mar 24, 2020	24.60	25.02	24.57	25.02	4,800	+1.58(+6.74%)
Mar 23, 2020	24.03	24.10	22.54	23.44	2,347	-1.33(-5.37%)
Mar 20, 2020	25.23	25.47	24.77	24.77	2,676	-0.74(-2.90%)
Mar 19, 2020	24.99	25.60	24.99	25.51	8,737	+1.16(+4.76%)
Mar 18, 2020	25.19	25.19	24.00	24.35	9,761	-2.13(-8.04%)
Mar 17, 2020	26.03	26.48	26.03	26.48	4,239	-0.89(-3.25%)
Mar 16, 2020	23.68	27.37	23.23	27.37	55,707	-0.85(-3.01%)
Mar 13, 2020	28.91	28.91	26.90	28.22	1,651	+1.22(+4.52%)
Mar 12, 2020	27.80	27.80	26.61	27.00	2,561	-2.41(-8.19%)
Mar 11, 2020	30.24	30.34	29.41	29.41	8,018	-1.34(-4.36%)
Mar 10, 2020	31.00	31.00	30.10	30.75	4,606	+0.55(+1.82%)
Mar 09, 2020	30.98	30.98	29.88	30.20	5,684	-1.59(-5.00%)
Mar 06, 2020	31.75	31.83	31.56	31.79	1,305	-0.64(-1.97%)
Mar 05, 2020	32.61	32.82	32.40	32.43	3,128	-0.48(-1.46%)
Mar 04, 2020	32.73	32.91	32.73	32.91	1,002	+0.42(+1.29%)
Mar 03, 2020	32.67	32.67	32.46	32.49	1,584	+0.04(+0.12%)

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.