Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.17	47.62	47.03	47.52	31,458	+0.37(+0.79%)
May 28, 2020	46.62	47.28	46.28	47.15	39,501	+1.16(+2.51%)
May 27, 2020	46.01	46.06	45.51	45.99	44,294	+0.52(+1.14%)
May 26, 2020	45.83	46.06	45.40	45.47	10,969	+0.65(+1.44%)
May 22, 2020	44.40	44.83	44.40	44.83	5,281	+0.19(+0.42%)
May 21, 2020	44.85	44.85	44.62	44.64	10,776	-0.36(-0.81%)
May 20, 2020	45.23	45.35	44.95	45.00	15,018	+0.35(+0.79%)
May 19, 2020	45.11	45.11	44.65	44.65	9,074	-0.65(-1.43%)
May 18, 2020	44.54	45.49	44.44	45.30	35,596	+1.80(+4.15%)
May 15, 2020	43.96	43.96	43.10	43.50	7,462	-0.45(-1.03%)
May 14, 2020	43.44	44.08	42.89	43.95	19,987	+0.13(+0.30%)
May 13, 2020	44.28	44.28	43.51	43.82	15,264	-0.56(-1.26%)
May 12, 2020	44.66	44.71	44.34	44.38	2,375,075	-0.17(-0.39%)
May 11, 2020	43.95	44.60	43.95	44.55	7,953	-0.11(-0.24%)
May 08, 2020	44.38	44.71	44.36	44.66	10,562	+0.74(+1.68%)
May 07, 2020	44.20	44.31	43.92	43.92	9,457	+0.11(+0.25%)
May 06, 2020	44.71	44.71	43.77	43.81	10,383	-1.17(-2.59%)
May 05, 2020	44.83	45.29	44.83	44.98	10,175	+0.41(+0.92%)
May 04, 2020	44.16	44.67	44.02	44.57	15,498	+0.17(+0.37%)
May 01, 2020	44.60	44.78	44.26	44.40	17,566	-0.97(-2.13%)
Apr 30, 2020	45.98	45.98	45.09	45.37	28,681	-0.86(-1.86%)
Apr 29, 2020	46.99	46.99	46.07	46.23	13,822	+0.14(+0.30%)
Apr 28, 2020	46.53	46.68	46.01	46.09	14,209	+0.17(+0.38%)
Apr 27, 2020	45.60	46.08	45.60	45.92	19,337	+0.55(+1.21%)
Apr 24, 2020	45.40	45.40	44.85	45.37	16,762	+0.40(+0.88%)
Apr 23, 2020	45.71	45.98	44.94	44.97	11,908	-0.67(-1.48%)
Apr 22, 2020	45.44	45.83	45.23	45.65	15,599	+0.98(+2.18%)
Apr 21, 2020	44.61	44.96	44.24	44.67	12,631	-0.70(-1.54%)
Apr 20, 2020	46.20	46.25	45.33	45.37	20,165	-1.42(-3.03%)
Apr 17, 2020	46.57	46.96	45.98	46.79	14,581	+1.09(+2.38%)
Apr 16, 2020	45.87	45.87	45.39	45.70	12,810	+0.17(+0.37%)
Apr 15, 2020	45.92	46.05	45.54	45.54	12,188	-1.52(-3.23%)
Apr 14, 2020	46.80	47.16	46.55	47.05	33,287	+1.02(+2.22%)
Apr 13, 2020	47.05	47.05	45.76	46.03	37,587	-1.19(-2.51%)
Apr 09, 2020	46.05	47.51	46.05	47.22	21,584	+2.07(+4.58%)
Apr 08, 2020	43.90	45.46	43.63	45.15	11,419	+1.42(+3.25%)
Apr 07, 2020	45.20	45.20	43.59	43.73	31,223	-0.23(-0.52%)
Apr 06, 2020	42.51	44.08	42.51	43.96	28,572	+2.68(+6.50%)
Apr 03, 2020	42.23	42.36	41.07	41.28	110,334	-1.25(-2.95%)
Apr 02, 2020	41.76	42.62	41.69	42.53	142,831	+0.97(+2.33%)
Apr 01, 2020	42.55	42.78	41.14	41.56	131,507	-2.54(-5.77%)
Mar 31, 2020	44.95	44.95	43.98	44.11	63,704	-1.15(-2.54%)
Mar 30, 2020	44.16	45.43	44.07	45.26	32,150	+1.38(+3.16%)
Mar 27, 2020	42.68	44.95	42.68	43.87	25,373	-0.23(-0.51%)
Mar 26, 2020	41.63	44.32	41.53	44.10	79,478	+2.93(+7.11%)
Mar 25, 2020	40.09	42.48	39.39	41.17	22,720	+1.32(+3.30%)
Mar 24, 2020	38.49	39.86	38.08	39.86	31,264	+3.13(+8.51%)
Mar 23, 2020	38.23	38.23	36.09	36.73	61,463	-1.76(-4.57%)
Mar 20, 2020	41.44	41.44	38.34	38.49	52,354	-2.59(-6.30%)
Mar 19, 2020	42.07	42.07	40.96	41.08	44,843	-1.34(-3.16%)
Mar 18, 2020	41.86	42.91	41.24	42.42	106,485	-1.81(-4.10%)
Mar 17, 2020	40.98	44.52	40.98	44.23	35,107	+4.27(+10.68%)
Mar 16, 2020	39.82	42.88	39.82	39.96	68,679	-4.92(-10.96%)
Mar 13, 2020	44.46	44.88	41.83	44.88	80,253	+2.73(+6.47%)
Mar 12, 2020	44.51	44.51	41.87	42.16	115,474	-5.57(-11.68%)
Mar 11, 2020	49.17	49.17	47.32	47.73	23,294	-2.34(-4.67%)
Mar 10, 2020	50.53	50.97	48.32	50.07	75,692	+0.17(+0.34%)
Mar 09, 2020	49.99	51.32	49.26	49.90	66,830	-3.36(-6.31%)
Mar 06, 2020	52.90	53.37	52.01	53.26	66,131	-0.63(-1.16%)
Mar 05, 2020	54.01	54.46	53.46	53.89	33,759	-1.05(-1.90%)
Mar 04, 2020	53.23	54.98	53.10	54.93	62,048	+2.95(+5.68%)
Mar 03, 2020	52.62	53.47	51.98	51.98	29,506	-0.42(-0.80%)

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.