Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.17	44.20	43.64	44.12	153,658	-0.14(-0.32%)
May 28, 2020	44.43	44.70	44.25	44.26	83,217	+0.32(+0.72%)
May 27, 2020	43.91	43.94	43.42	43.94	105,454	+0.51(+1.18%)
May 26, 2020	43.48	43.61	43.34	43.43	121,365	+1.26(+2.99%)
May 22, 2020	42.03	42.17	41.87	42.17	133,344	-0.11(-0.25%)
May 21, 2020	42.57	42.66	42.07	42.28	112,292	-0.38(-0.89%)
May 20, 2020	42.62	42.88	42.54	42.66	144,680	+0.79(+1.89%)
May 19, 2020	42.12	42.27	41.84	41.86	122,756	-0.50(-1.19%)
May 18, 2020	41.78	42.46	41.71	42.37	146,498	+1.62(+3.98%)
May 15, 2020	40.58	40.88	40.50	40.75	166,822	+0.04(+0.09%)
May 14, 2020	40.15	40.73	39.87	40.71	238,284	-0.35(-0.86%)
May 13, 2020	41.69	41.69	40.84	41.06	124,588	-0.40(-0.96%)
May 12, 2020	42.10	42.16	41.43	41.46	141,044	-0.56(-1.32%)
May 11, 2020	41.82	42.12	41.69	42.01	289,284	-0.02(-0.04%)
May 08, 2020	41.88	42.04	41.79	42.03	100,207	+0.67(+1.62%)
May 07, 2020	41.33	41.54	41.19	41.36	195,574	+0.68(+1.67%)
May 06, 2020	41.24	41.29	40.68	40.68	310,451	-0.31(-0.75%)
May 05, 2020	41.16	41.34	40.88	40.99	209,183	+0.11(+0.26%)
May 04, 2020	40.54	40.89	40.38	40.89	182,795	+0.05(+0.13%)
May 01, 2020	41.06	41.14	40.71	40.83	353,845	-0.97(-2.32%)
Apr 30, 2020	42.03	42.07	41.53	41.80	1,048,995	-0.84(-1.96%)
Apr 29, 2020	42.38	42.75	42.29	42.64	163,439	+1.14(+2.74%)
Apr 28, 2020	41.94	41.97	41.48	41.50	156,217	+0.38(+0.92%)
Apr 27, 2020	40.87	41.18	40.80	41.12	143,174	+0.53(+1.30%)
Apr 24, 2020	40.46	40.65	40.18	40.60	205,180	+0.46(+1.14%)
Apr 23, 2020	40.33	40.86	40.03	40.14	172,700	-0.01(-0.02%)
Apr 22, 2020	40.23	40.33	40.00	40.15	192,680	+0.70(+1.79%)
Apr 21, 2020	39.72	40.08	39.39	39.44	329,078	-0.93(-2.31%)
Apr 20, 2020	40.39	40.95	40.23	40.38	617,555	-0.51(-1.24%)
Apr 17, 2020	40.74	40.91	40.42	40.88	477,657	+1.07(+2.69%)
Apr 16, 2020	39.99	39.99	39.42	39.81	1,428,930	+0.03(+0.07%)
Apr 15, 2020	39.79	40.01	39.57	39.79	645,865	-1.31(-3.19%)
Apr 14, 2020	41.03	41.30	40.84	41.10	284,162	+0.78(+1.92%)
Apr 13, 2020	40.61	40.61	40.02	40.32	394,094	-0.39(-0.95%)
Apr 09, 2020	40.41	40.86	40.30	40.71	316,622	+0.86(+2.17%)
Apr 08, 2020	39.56	39.93	39.21	39.85	287,562	+0.41(+1.03%)
Apr 07, 2020	40.45	40.68	39.28	39.44	430,805	+0.32(+0.81%)
Apr 06, 2020	38.51	39.27	38.41	39.12	363,531	+1.89(+5.09%)
Apr 03, 2020	37.45	37.58	36.94	37.23	1,012,738	-0.70(-1.86%)
Apr 02, 2020	37.40	38.16	37.23	37.93	276,848	+0.67(+1.80%)
Apr 01, 2020	37.80	38.18	37.26	37.26	674,617	-1.78(-4.56%)
Mar 31, 2020	38.76	39.46	38.61	39.04	886,425	-0.08(-0.20%)
Mar 30, 2020	38.60	39.29	38.34	39.12	1,810,040	+0.66(+1.72%)
Mar 27, 2020	38.24	39.15	37.93	38.46	342,043	-1.19(-3.00%)
Mar 26, 2020	38.34	39.65	38.30	39.65	475,569	+1.65(+4.34%)
Mar 25, 2020	37.20	38.82	36.66	38.01	1,278,774	+1.28(+3.47%)
Mar 24, 2020	36.18	37.62	35.84	36.73	1,397,188	+2.81(+8.30%)
Mar 23, 2020	34.38	34.81	33.57	33.92	1,900,514	-0.38(-1.10%)
Mar 20, 2020	35.48	35.96	34.18	34.30	3,036,853	-0.42(-1.22%)
Mar 19, 2020	34.10	35.57	33.76	34.72	2,537,329	+0.38(+1.10%)
Mar 18, 2020	34.19	35.11	33.21	34.34	2,499,902	-1.99(-5.48%)
Mar 17, 2020	35.41	36.54	34.62	36.33	873,264	+1.44(+4.12%)
Mar 16, 2020	34.25	36.23	33.22	34.89	1,803,434	-4.02(-10.33%)
Mar 13, 2020	39.03	39.25	36.39	38.91	3,688,142	+2.26(+6.15%)
Mar 12, 2020	38.27	38.42	36.36	36.66	2,038,132	-4.75(-11.47%)
Mar 11, 2020	42.30	42.48	41.04	41.41	1,792,469	-2.17(-4.97%)
Mar 10, 2020	43.52	43.57	42.07	43.57	2,804,201	+1.65(+3.93%)
Mar 09, 2020	42.67	43.21	41.79	41.93	674,105	-3.82(-8.36%)
Mar 06, 2020	45.67	45.92	45.29	45.75	259,993	-0.72(-1.55%)
Mar 05, 2020	46.65	46.91	46.25	46.47	149,507	-1.27(-2.66%)
Mar 04, 2020	47.19	47.74	46.83	47.74	254,895	+1.39(+3.00%)
Mar 03, 2020	47.20	47.47	46.08	46.35	254,835	-0.48(-1.02%)

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.