Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	33.53	33.88	33.44	33.88	18,100	+0.57(+1.71%)
May 28, 2020	33.47	33.49	33.31	33.31	4,281	+1.00(+3.10%)
May 27, 2020	32.05	32.42	31.97	32.31	7,427	-0.14(-0.43%)
May 26, 2020	32.47	32.67	32.45	32.45	8,640	+1.25(+4.01%)
May 22, 2020	30.94	31.20	30.91	31.20	5,100	+1.14(+3.78%)
May 21, 2020	30.29	30.39	30.06	30.06	5,249	+0.27(+0.91%)
May 20, 2020	29.85	29.94	29.79	29.79	7,939	+0.90(+3.12%)
May 19, 2020	28.99	29.57	28.89	28.89	15,282	-0.37(-1.26%)
May 18, 2020	28.82	29.26	28.77	29.26	9,302	+0.88(+3.09%)
May 15, 2020	28.63	28.63	28.29	28.38	14,100	-0.37(-1.28%)
May 14, 2020	28.54	28.75	28.44	28.75	9,394	-0.25(-0.86%)
May 13, 2020	29.21	29.36	28.84	29.00	8,623	-0.08(-0.28%)
May 12, 2020	29.42	29.60	28.99	29.08	12,985	-0.97(-3.23%)
May 11, 2020	29.86	30.09	29.76	30.05	4,551	+1.20(+4.16%)
May 08, 2020	28.68	28.97	28.62	28.85	8,900	-0.04(-0.14%)
May 07, 2020	28.58	28.93	28.44	28.89	8,989	+1.98(+7.36%)
May 06, 2020	25.71	26.91	25.63	26.91	4,271	+2.20(+8.90%)
May 05, 2020	24.80	24.87	24.58	24.71	15,683	+0.11(+0.45%)
May 04, 2020	24.32	24.61	24.30	24.60	8,023	+0.39(+1.61%)
May 01, 2020	23.50	24.89	23.50	24.21	12,000	-0.02(-0.08%)
Apr 30, 2020	24.27	24.47	24.12	24.23	13,171	-0.28(-1.14%)
Apr 29, 2020	24.24	24.51	24.24	24.51	2,180	+1.07(+4.56%)
Apr 28, 2020	23.75	23.75	23.44	23.44	6,845	+0.06(+0.26%)
Apr 27, 2020	23.18	23.43	23.09	23.38	8,286	+0.27(+1.19%)
Apr 24, 2020	22.74	23.24	22.74	23.11	11,500	+0.76(+3.38%)
Apr 23, 2020	22.49	22.81	22.22	22.35	43,590	-0.47(-2.06%)
Apr 22, 2020	22.69	22.82	22.55	22.82	7,285	-0.11(-0.48%)
Apr 21, 2020	23.01	23.07	22.67	22.93	21,262	+0.22(+0.97%)
Apr 20, 2020	22.89	23.04	22.71	22.71	6,259	-1.19(-4.98%)
Apr 17, 2020	23.33	23.91	23.27	23.90	14,600	+0.89(+3.87%)
Apr 16, 2020	23.27	23.64	22.92	23.01	22,696	+0.92(+4.16%)
Apr 15, 2020	22.05	22.24	21.81	22.09	34,439	-0.80(-3.48%)
Apr 14, 2020	22.51	23.02	22.51	22.89	51,829	+1.17(+5.37%)
Apr 13, 2020	21.61	21.99	21.45	21.72	6,475	-0.26(-1.16%)
Apr 09, 2020	21.68	21.99	21.65	21.98	14,400	+0.92(+4.38%)
Apr 08, 2020	20.84	21.12	20.77	21.05	28,629	+0.45(+2.19%)
Apr 07, 2020	21.21	21.24	20.43	20.60	53,243	+0.04(+0.19%)
Apr 06, 2020	19.83	20.56	19.80	20.56	63,862	+2.26(+12.35%)
Apr 03, 2020	18.39	18.75	18.19	18.30	27,000	-0.33(-1.78%)
Apr 02, 2020	18.45	18.69	18.25	18.63	18,023	+0.44(+2.43%)
Apr 01, 2020	18.25	18.63	18.17	18.19	29,760	-0.54(-2.88%)
Mar 31, 2020	18.96	19.41	18.72	18.73	33,324	+0.35(+1.90%)
Mar 30, 2020	18.23	18.38	17.50	18.38	52,565	-0.35(-1.84%)
Mar 27, 2020	18.11	19.13	18.11	18.73	32,300	-1.21(-6.09%)
Mar 26, 2020	19.27	20.11	19.20	19.94	11,143	+0.86(+4.51%)
Mar 25, 2020	18.33	19.57	18.27	19.08	11,997	+1.39(+7.86%)
Mar 24, 2020	17.21	18.28	17.21	17.69	51,358	+1.85(+11.68%)
Mar 23, 2020	15.95	16.21	15.64	15.84	28,269	-0.01(-0.06%)
Mar 20, 2020	16.50	16.67	15.85	15.85	27,400	-0.32(-1.98%)
Mar 19, 2020	16.10	16.85	15.75	16.17	71,819	-0.09(-0.55%)
Mar 18, 2020	17.13	17.27	15.82	16.26	32,976	-1.67(-9.31%)
Mar 17, 2020	18.13	18.13	17.57	17.93	51,024	+1.09(+6.50%)
Mar 16, 2020	16.62	18.09	16.53	16.84	44,948	-1.63(-8.85%)
Mar 13, 2020	18.74	18.75	17.55	18.47	24,900	+0.71(+4.00%)
Mar 12, 2020	17.82	18.05	17.59	17.76	25,998	-1.64(-8.48%)
Mar 11, 2020	20.71	20.71	19.24	19.41	7,895	-2.29(-10.53%)
Mar 10, 2020	21.62	21.73	20.66	21.69	22,970	+1.19(+5.80%)
Mar 09, 2020	20.48	21.21	20.48	20.50	18,155	-0.89(-4.16%)
Mar 06, 2020	21.02	21.39	21.00	21.39	17,400	+0.08(+0.38%)
Mar 05, 2020	21.74	21.76	21.20	21.31	10,957	-0.96(-4.31%)
Mar 04, 2020	21.69	22.27	21.68	22.27	13,340	+0.50(+2.30%)
Mar 03, 2020	22.16	22.52	21.47	21.77	29,012	-0.52(-2.33%)

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.