Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.30	37.67	36.94	37.67	3,600	-0.32(-0.86%)
May 28, 2020	37.68	38.77	37.68	37.99	5,874	+0.79(+2.14%)
May 27, 2020	36.94	37.25	36.92	37.20	7,342	+0.65(+1.76%)
May 26, 2020	36.31	36.69	36.31	36.55	9,842	+2.42(+7.11%)
May 22, 2020	33.95	34.50	33.95	34.13	5,500	+0.38(+1.13%)
May 21, 2020	34.48	34.58	33.63	33.75	5,618	-0.92(-2.65%)
May 20, 2020	33.82	34.67	33.80	34.67	6,001	+1.87(+5.70%)
May 19, 2020	32.95	33.90	32.80	32.80	6,435	-0.71(-2.12%)
May 18, 2020	32.23	34.30	32.23	33.51	15,246	+2.11(+6.72%)
May 15, 2020	31.89	32.00	31.05	31.40	6,500	+0.00(+0.00%)
May 14, 2020	31.00	32.05	30.70	31.40	9,203	-0.07(-0.22%)
May 13, 2020	32.63	32.63	31.38	31.47	6,977	-1.97(-5.89%)
May 12, 2020	34.05	34.05	33.25	33.44	2,685	-0.54(-1.57%)
May 11, 2020	33.42	34.27	33.42	33.98	11,017	-0.59(-1.71%)
May 08, 2020	34.50	34.76	33.69	34.56	7,400	+0.93(+2.78%)
May 07, 2020	33.27	33.63	33.17	33.63	7,762	+0.69(+2.09%)
May 06, 2020	33.77	33.77	32.80	32.94	3,077	-0.13(-0.39%)
May 05, 2020	33.39	33.39	33.07	33.07	3,960	-1.43(-4.14%)
May 04, 2020	34.12	34.50	33.61	34.50	11,778	+0.74(+2.19%)
May 01, 2020	33.81	34.52	33.76	33.76	5,800	-1.96(-5.49%)
Apr 30, 2020	35.94	36.15	35.05	35.72	7,458	-0.96(-2.62%)
Apr 29, 2020	35.64	36.68	35.64	36.68	5,886	+0.97(+2.72%)
Apr 28, 2020	35.03	35.75	35.01	35.71	6,283	+0.96(+2.76%)
Apr 27, 2020	33.85	34.75	33.85	34.75	14,127	+1.85(+5.62%)
Apr 24, 2020	32.82	33.00	32.30	32.90	7,300	-0.17(-0.51%)
Apr 23, 2020	33.35	33.51	32.97	33.07	5,650	+0.00(+0.00%)
Apr 22, 2020	32.62	33.07	32.42	33.07	4,091	+0.77(+2.38%)
Apr 21, 2020	32.28	32.69	32.28	32.30	8,599	-0.87(-2.62%)
Apr 20, 2020	32.59	33.57	32.51	33.17	12,263	-0.42(-1.25%)
Apr 17, 2020	33.33	34.15	33.17	33.59	22,300	+1.80(+5.66%)
Apr 16, 2020	32.03	32.38	31.36	31.79	12,008	-0.11(-0.34%)
Apr 15, 2020	32.03	32.24	31.82	31.90	6,099	-1.56(-4.66%)
Apr 14, 2020	33.67	34.40	33.46	33.46	10,095	-0.35(-1.03%)
Apr 13, 2020	32.37	34.37	32.37	33.81	10,698	-0.26(-0.77%)
Apr 09, 2020	33.27	34.61	33.27	34.07	4,100	+0.79(+2.38%)
Apr 08, 2020	33.02	34.21	32.72	33.28	9,140	+0.82(+2.51%)
Apr 07, 2020	32.30	33.33	31.86	32.46	5,088	+1.17(+3.75%)
Apr 06, 2020	30.98	32.12	30.98	31.29	9,412	+0.77(+2.51%)
Apr 03, 2020	30.15	31.87	29.70	30.52	5,400	-0.64(-2.04%)
Apr 02, 2020	30.79	32.08	30.79	31.16	11,532	-1.68(-5.12%)
Apr 01, 2020	32.78	33.35	32.42	32.84	12,107	-0.61(-1.82%)
Mar 31, 2020	32.85	34.09	32.85	33.45	9,244	-0.44(-1.30%)
Mar 30, 2020	32.95	33.89	32.52	33.89	12,425	+0.69(+2.08%)
Mar 27, 2020	31.53	33.49	31.50	33.20	5,800	+0.00(+0.00%)
Mar 26, 2020	31.80	33.89	31.80	33.20	20,544	+1.98(+6.34%)
Mar 25, 2020	30.09	32.02	29.71	31.22	5,041	+0.60(+1.96%)
Mar 24, 2020	28.02	30.62	28.02	30.62	20,157	+3.40(+12.49%)
Mar 23, 2020	28.38	28.65	26.46	27.22	15,339	-1.88(-6.46%)
Mar 20, 2020	30.25	30.44	28.44	29.10	14,400	-0.84(-2.81%)
Mar 19, 2020	27.92	29.94	27.17	29.94	9,100	+1.49(+5.23%)
Mar 18, 2020	28.76	29.35	28.00	28.45	18,532	-4.12(-12.65%)
Mar 17, 2020	31.44	33.36	31.44	32.57	10,500	+2.21(+7.28%)
Mar 16, 2020	30.20	32.90	30.08	30.36	11,275	-5.34(-14.96%)
Mar 13, 2020	34.97	35.70	33.11	35.70	15,800	+1.40(+4.08%)
Mar 12, 2020	35.00	35.00	32.61	34.30	11,645	-2.73(-7.37%)
Mar 11, 2020	37.44	37.76	36.82	37.03	7,038	-3.05(-7.61%)
Mar 10, 2020	40.15	40.21	37.79	40.08	8,777	+1.82(+4.76%)
Mar 09, 2020	39.44	40.27	38.26	38.26	4,912	-2.67(-6.52%)
Mar 06, 2020	41.17	41.93	40.88	40.93	7,700	-0.40(-0.97%)
Mar 05, 2020	42.01	42.20	41.33	41.33	4,293	-1.70(-3.95%)
Mar 04, 2020	43.18	43.18	41.87	43.03	3,134	+2.49(+6.14%)
Mar 03, 2020	41.48	41.66	40.48	40.54	6,208	-0.17(-0.42%)

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.