Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.84	28.63	27.14	28.45	587,800	+0.41(+1.46%)
May 28, 2020	29.77	30.34	27.87	28.04	674,547	-1.06(-3.64%)
May 27, 2020	27.74	29.19	26.94	29.10	540,259	+1.95(+7.18%)
May 26, 2020	27.38	27.80	26.68	27.15	509,645	+0.34(+1.27%)
May 22, 2020	27.54	27.60	26.51	26.81	359,600	-0.38(-1.40%)
May 21, 2020	26.10	27.63	25.81	27.19	682,088	+1.03(+3.94%)
May 20, 2020	26.40	27.29	25.83	26.16	468,794	-0.16(-0.61%)
May 19, 2020	25.91	27.45	25.72	26.32	571,043	+0.54(+2.09%)
May 18, 2020	25.57	26.00	25.41	25.78	687,065	+1.76(+7.33%)
May 15, 2020	23.13	24.13	22.79	24.02	352,100	+0.87(+3.76%)
May 14, 2020	22.31	23.21	21.65	23.15	651,205	+0.23(+1.00%)
May 13, 2020	25.78	25.78	22.30	22.92	804,112	-2.86(-11.09%)
May 12, 2020	25.43	26.10	25.27	25.78	636,736	+0.62(+2.46%)
May 11, 2020	24.21	25.36	24.09	25.16	568,145	+0.56(+2.28%)
May 08, 2020	24.61	25.05	24.39	24.60	581,900	+0.41(+1.69%)
May 07, 2020	24.22	24.52	23.87	24.19	586,792	+0.69(+2.94%)
May 06, 2020	24.41	24.77	23.29	23.50	482,536	-0.74(-3.05%)
May 05, 2020	25.33	26.10	24.11	24.24	599,192	-0.33(-1.34%)
May 04, 2020	22.51	24.83	22.16	24.57	769,876	+1.51(+6.55%)
May 01, 2020	24.81	25.80	22.66	23.06	889,600	-1.75(-7.05%)
Apr 30, 2020	24.89	25.89	24.50	24.81	836,354	-0.17(-0.68%)
Apr 29, 2020	25.45	25.67	24.70	24.98	604,567	+0.52(+2.13%)
Apr 28, 2020	24.90	25.45	24.07	24.46	432,696	-0.03(-0.12%)
Apr 27, 2020	23.69	24.70	23.57	24.49	355,288	+0.75(+3.16%)
Apr 24, 2020	23.52	24.00	22.86	23.74	363,600	+0.48(+2.06%)
Apr 23, 2020	22.91	23.49	22.50	23.26	399,916	+1.23(+5.58%)
Apr 22, 2020	21.99	22.26	21.35	22.03	478,656	+0.75(+3.52%)
Apr 21, 2020	21.89	22.11	20.93	21.28	548,750	-1.12(-5.00%)
Apr 20, 2020	21.32	22.83	21.00	22.40	738,379	-0.06(-0.27%)
Apr 17, 2020	21.47	22.59	21.27	22.46	744,900	+1.53(+7.31%)
Apr 16, 2020	21.33	21.51	19.60	20.93	498,417	-0.35(-1.64%)
Apr 15, 2020	21.75	22.20	19.69	21.28	712,380	-1.50(-6.58%)
Apr 14, 2020	23.86	24.17	22.67	22.78	648,981	-0.87(-3.68%)
Apr 13, 2020	24.03	24.66	23.37	23.65	910,100	+0.21(+0.90%)
Apr 09, 2020	24.35	24.76	22.55	23.44	633,700	-0.06(-0.26%)
Apr 08, 2020	23.10	24.38	22.86	23.50	975,594	+0.80(+3.52%)
Apr 07, 2020	22.22	23.19	21.96	22.70	724,347	+1.09(+5.04%)
Apr 06, 2020	20.56	21.79	20.10	21.61	675,996	+1.70(+8.54%)
Apr 03, 2020	19.49	20.84	18.99	19.91	567,200	+0.49(+2.52%)
Apr 02, 2020	18.90	20.27	18.73	19.42	800,022	+0.43(+2.26%)
Apr 01, 2020	19.65	20.37	18.83	18.99	720,932	-1.54(-7.50%)
Mar 31, 2020	19.43	20.59	18.37	20.53	853,650	+1.83(+9.79%)
Mar 30, 2020	17.85	19.40	16.94	18.70	805,542	+0.42(+2.30%)
Mar 27, 2020	18.99	19.22	18.16	18.28	770,800	-1.32(-6.73%)
Mar 26, 2020	20.36	20.47	18.73	19.60	1,103,911	-0.46(-2.29%)
Mar 25, 2020	20.90	22.16	19.28	20.06	1,166,319	-0.84(-4.02%)
Mar 24, 2020	19.31	22.11	19.31	20.90	947,548	+2.07(+10.99%)
Mar 23, 2020	19.56	20.21	18.19	18.83	730,919	-0.93(-4.71%)
Mar 20, 2020	19.94	20.55	18.29	19.76	1,130,700	+0.70(+3.67%)
Mar 19, 2020	17.14	19.64	16.05	19.06	1,047,497	+1.90(+11.07%)
Mar 18, 2020	17.96	20.96	16.35	17.16	1,056,761	-1.81(-9.54%)
Mar 17, 2020	21.20	21.20	18.79	18.97	1,225,040	-1.95(-9.32%)
Mar 16, 2020	22.80	24.14	18.80	20.92	1,683,743	-7.58(-26.60%)
Mar 13, 2020	21.15	28.50	19.26	28.50	1,170,400	+9.09(+46.83%)
Mar 12, 2020	19.12	20.99	18.63	19.41	1,490,315	-1.47(-7.04%)
Mar 11, 2020	22.95	23.63	19.84	20.88	1,360,939	-2.97(-12.45%)
Mar 10, 2020	25.05	25.81	23.08	23.85	1,342,771	+0.49(+2.10%)
Mar 09, 2020	23.44	24.03	20.31	23.36	1,892,729	-3.63(-13.45%)
Mar 06, 2020	27.00	28.13	25.39	26.99	1,554,800	-0.16(-0.59%)
Mar 05, 2020	26.66	27.93	26.33	27.15	946,507	-0.33(-1.20%)
Mar 04, 2020	26.58	27.61	26.19	27.48	622,041	+1.42(+5.45%)
Mar 03, 2020	27.13	27.82	25.73	26.06	510,931	-0.94(-3.48%)

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.