Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.00	30.77	29.41	30.07	419,500	+0.22(+0.74%)
May 28, 2020	32.62	32.62	29.59	29.85	290,847	-2.46(-7.61%)
May 27, 2020	29.11	32.52	28.90	32.31	369,340	+3.82(+13.41%)
May 26, 2020	28.59	29.32	28.10	28.49	212,411	+1.04(+3.79%)
May 22, 2020	28.16	28.16	26.68	27.45	179,900	-0.35(-1.26%)
May 21, 2020	28.01	29.15	27.57	27.80	235,886	-0.46(-1.63%)
May 20, 2020	27.87	28.57	27.87	28.26	147,685	+0.88(+3.21%)
May 19, 2020	28.96	29.04	27.36	27.38	325,555	-1.91(-6.52%)
May 18, 2020	29.02	30.38	28.88	29.29	259,825	+1.34(+4.79%)
May 15, 2020	25.26	28.87	25.07	27.95	708,800	+2.76(+10.96%)
May 14, 2020	25.66	25.66	21.74	25.19	1,703,161	-6.57(-20.69%)
May 13, 2020	33.49	34.40	29.87	31.76	269,093	-1.92(-5.70%)
May 12, 2020	34.36	34.39	33.40	33.68	271,325	-0.66(-1.92%)
May 11, 2020	34.42	35.14	33.19	34.34	208,345	-0.68(-1.94%)
May 08, 2020	34.89	35.05	34.08	35.02	123,800	+0.92(+2.70%)
May 07, 2020	33.35	34.18	32.88	34.10	151,617	+1.41(+4.31%)
May 06, 2020	32.45	33.32	31.72	32.69	126,081	+0.35(+1.08%)
May 05, 2020	32.63	32.88	31.89	32.34	238,488	+0.44(+1.38%)
May 04, 2020	31.97	32.26	31.11	31.90	137,086	-0.64(-1.97%)
May 01, 2020	32.53	32.75	31.61	32.54	156,700	-0.46(-1.39%)
Apr 30, 2020	34.58	34.69	32.76	33.00	228,932	-2.19(-6.22%)
Apr 29, 2020	34.25	35.56	33.90	35.19	234,266	+2.29(+6.96%)
Apr 28, 2020	32.47	33.17	31.99	32.90	157,621	+1.22(+3.85%)
Apr 27, 2020	30.92	31.76	30.67	31.68	205,242	+1.18(+3.87%)
Apr 24, 2020	30.28	30.77	29.91	30.50	123,900	+0.37(+1.23%)
Apr 23, 2020	30.54	30.93	29.71	30.13	170,870	-0.12(-0.40%)
Apr 22, 2020	30.93	31.00	30.09	30.25	90,082	+0.11(+0.36%)
Apr 21, 2020	30.20	30.90	29.52	30.14	165,980	-0.99(-3.18%)
Apr 20, 2020	30.84	31.64	30.39	31.13	138,645	-0.28(-0.89%)
Apr 17, 2020	31.03	32.09	31.03	31.41	210,700	+1.39(+4.63%)
Apr 16, 2020	29.54	30.50	28.83	30.02	270,133	+0.23(+0.77%)
Apr 15, 2020	30.65	30.65	29.57	29.79	252,172	-2.27(-7.08%)
Apr 14, 2020	32.31	32.66	31.60	32.06	236,896	+0.74(+2.36%)
Apr 13, 2020	32.32	32.32	30.61	31.32	143,375	-1.39(-4.25%)
Apr 09, 2020	30.91	33.88	30.89	32.71	262,500	+2.76(+9.22%)
Apr 08, 2020	29.28	30.04	28.42	29.95	184,857	+1.49(+5.24%)
Apr 07, 2020	28.01	29.80	27.72	28.46	349,486	+1.26(+4.63%)
Apr 06, 2020	24.01	27.47	24.01	27.20	255,440	+4.07(+17.60%)
Apr 03, 2020	27.11	27.11	22.71	23.13	320,600	-3.89(-14.40%)
Apr 02, 2020	26.47	28.18	25.86	27.02	183,048	+0.26(+0.97%)
Apr 01, 2020	27.09	27.38	26.59	26.76	319,942	-1.64(-5.77%)
Mar 31, 2020	28.20	29.23	27.67	28.40	234,055	+0.15(+0.53%)
Mar 30, 2020	27.18	28.70	26.63	28.25	224,971	+1.14(+4.21%)
Mar 27, 2020	29.07	29.21	26.58	27.11	437,000	-3.93(-12.66%)
Mar 26, 2020	28.89	31.30	28.89	31.04	183,159	+2.50(+8.76%)
Mar 25, 2020	29.65	30.39	28.26	28.54	313,069	-1.03(-3.48%)
Mar 24, 2020	28.96	30.79	27.22	29.57	214,185	+1.78(+6.41%)
Mar 23, 2020	27.51	28.36	25.96	27.79	416,295	+0.48(+1.76%)
Mar 20, 2020	23.81	27.37	23.81	27.31	464,700	+2.24(+8.93%)
Mar 19, 2020	20.78	26.09	19.48	25.07	306,369	+4.24(+20.36%)
Mar 18, 2020	25.61	26.09	20.02	20.83	316,057	-6.57(-23.98%)
Mar 17, 2020	28.06	29.27	26.91	27.40	403,027	-0.06(-0.22%)
Mar 16, 2020	28.73	30.25	27.20	27.46	318,095	-4.02(-12.77%)
Mar 13, 2020	32.88	33.30	30.24	31.48	329,100	+0.48(+1.55%)
Mar 12, 2020	35.50	35.50	30.98	31.00	217,208	-6.76(-17.90%)
Mar 11, 2020	40.25	40.57	37.51	37.76	299,720	-3.57(-8.64%)
Mar 10, 2020	41.57	41.58	39.92	41.33	172,423	+0.73(+1.80%)
Mar 09, 2020	41.41	42.16	39.93	40.60	247,891	-3.30(-7.52%)
Mar 06, 2020	43.16	44.17	42.42	43.90	223,300	-0.53(-1.19%)
Mar 05, 2020	44.62	45.58	43.68	44.43	328,241	-1.26(-2.76%)
Mar 04, 2020	45.60	46.41	44.64	45.69	203,209	+0.87(+1.94%)
Mar 03, 2020	44.60	45.92	44.12	44.82	459,920	+0.20(+0.45%)

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.