Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.41	27.83	27.02	27.79	4,387,669	+0.23(+0.83%)
May 28, 2020	28.21	28.53	27.50	27.57	3,568,649	-0.69(-2.43%)
May 27, 2020	28.28	28.74	27.67	28.25	5,541,911	+0.59(+2.14%)
May 26, 2020	27.39	27.87	27.14	27.66	4,722,383	+1.17(+4.42%)
May 22, 2020	26.23	26.65	26.17	26.49	2,788,365	+0.17(+0.65%)
May 21, 2020	26.31	26.75	26.26	26.32	3,091,292	-0.18(-0.68%)
May 20, 2020	26.57	27.09	26.33	26.50	3,386,469	+0.23(+0.87%)
May 19, 2020	26.19	26.80	25.73	26.27	4,555,112	+0.10(+0.36%)
May 18, 2020	25.72	26.34	25.37	26.17	4,757,660	+1.34(+5.41%)
May 15, 2020	24.32	24.96	24.05	24.83	3,291,171	+0.28(+1.13%)
May 14, 2020	22.98	24.61	22.65	24.55	5,062,225	+1.19(+5.10%)
May 13, 2020	24.03	24.03	22.62	23.36	4,765,158	-0.79(-3.27%)
May 12, 2020	24.59	24.85	23.98	24.15	4,130,858	-0.30(-1.25%)
May 11, 2020	24.34	24.83	23.86	24.46	4,732,209	-0.31(-1.27%)
May 08, 2020	24.75	25.06	24.42	24.77	6,940,951	+0.71(+2.97%)
May 07, 2020	25.21	25.80	24.02	24.06	8,527,021	+0.42(+1.77%)
May 06, 2020	23.15	23.82	22.46	23.64	5,639,795	+0.68(+2.95%)
May 05, 2020	23.86	24.16	22.76	22.96	5,111,388	-0.86(-3.60%)
May 04, 2020	24.13	24.22	23.40	23.82	4,441,957	-0.41(-1.69%)
May 01, 2020	24.23	24.60	23.80	24.23	2,920,390	-0.42(-1.70%)
Apr 30, 2020	26.26	26.57	24.20	24.65	6,359,469	-2.38(-8.81%)
Apr 29, 2020	26.70	27.27	26.64	27.03	5,392,173	+1.17(+4.53%)
Apr 28, 2020	25.72	26.74	25.45	25.86	5,943,222	+0.71(+2.84%)
Apr 27, 2020	24.02	25.42	23.83	25.15	4,106,543	+1.48(+6.26%)
Apr 24, 2020	23.73	23.83	23.21	23.66	5,200,282	-0.02(-0.10%)
Apr 23, 2020	23.71	24.24	22.79	23.69	4,409,785	+0.09(+0.36%)
Apr 22, 2020	24.82	25.15	23.55	23.60	4,161,552	-0.73(-3.01%)
Apr 21, 2020	24.18	24.68	23.96	24.34	3,311,481	-0.50(-2.00%)
Apr 20, 2020	24.94	25.52	24.76	24.83	2,677,799	-0.78(-3.03%)
Apr 17, 2020	24.96	25.68	24.75	25.61	4,205,059	+1.27(+5.23%)
Apr 16, 2020	24.43	24.73	23.68	24.34	2,722,858	-0.15(-0.62%)
Apr 15, 2020	24.55	24.65	23.78	24.49	2,576,046	-0.77(-3.06%)
Apr 14, 2020	25.10	25.40	24.69	25.26	2,870,721	+0.50(+2.00%)
Apr 13, 2020	24.61	24.88	23.76	24.76	3,639,967	+0.00(+0.00%)
Apr 09, 2020	25.29	25.80	24.39	24.76	5,436,520	-0.30(-1.18%)
Apr 08, 2020	24.72	25.32	24.31	25.06	5,071,347	+0.77(+3.18%)
Apr 07, 2020	24.97	25.83	24.19	24.29	4,785,529	+0.41(+1.72%)
Apr 06, 2020	22.32	24.07	22.22	23.88	4,674,210	+2.63(+12.38%)
Apr 03, 2020	21.45	21.66	20.78	21.25	4,508,569	-0.35(-1.63%)
Apr 02, 2020	21.43	22.39	20.97	21.60	5,189,276	+0.31(+1.48%)
Apr 01, 2020	21.60	21.71	20.92	21.29	4,781,562	-1.23(-5.46%)
Mar 31, 2020	23.53	23.65	22.34	22.52	5,870,916	-0.65(-2.80%)
Mar 30, 2020	21.25	23.32	20.96	23.16	6,202,319	+1.72(+8.00%)
Mar 27, 2020	23.02	23.12	21.28	21.45	6,438,040	-2.34(-9.85%)
Mar 26, 2020	23.06	24.35	23.01	23.79	5,442,347	+0.79(+3.44%)
Mar 25, 2020	21.31	24.22	20.94	23.00	7,897,910	+1.76(+8.30%)
Mar 24, 2020	20.12	21.30	19.58	21.24	6,657,389	+1.99(+10.35%)
Mar 23, 2020	20.13	20.33	18.88	19.25	8,492,070	-0.75(-3.76%)
Mar 20, 2020	22.08	22.49	19.87	20.00	8,919,222	-1.74(-8.02%)
Mar 19, 2020	21.24	22.77	19.80	21.74	6,386,458	+0.46(+2.15%)
Mar 18, 2020	22.60	23.54	20.81	21.29	7,471,547	-2.67(-11.14%)
Mar 17, 2020	23.22	24.37	21.84	23.95	8,134,782	+1.08(+4.71%)
Mar 16, 2020	22.69	23.79	22.03	22.88	10,081,146	-2.04(-8.18%)
Mar 13, 2020	26.26	27.29	23.44	24.92	7,094,385	-0.07(-0.27%)
Mar 12, 2020	25.50	25.82	23.70	24.98	8,150,322	-1.49(-5.62%)
Mar 11, 2020	26.88	27.31	26.22	26.47	5,672,952	-1.27(-4.57%)
Mar 10, 2020	26.94	27.88	25.73	27.74	4,836,557	+1.55(+5.93%)
Mar 09, 2020	25.66	26.67	23.86	26.18	7,334,855	-1.30(-4.72%)
Mar 06, 2020	26.92	27.72	26.83	27.48	8,819,417	-0.57(-2.04%)
Mar 05, 2020	28.74	28.96	27.80	28.05	5,658,982	-1.42(-4.82%)
Mar 04, 2020	29.84	30.08	28.99	29.47	4,553,106	-0.06(-0.19%)
Mar 03, 2020	29.94	31.09	29.21	29.53	5,110,103	-0.85(-2.79%)

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.