Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.91	41.36	40.44	40.91	58,337,172	-0.36(-0.87%)
May 28, 2020	41.46	41.60	41.04	41.27	18,521,358	+0.32(+0.77%)
May 27, 2020	41.19	41.27	40.47	40.96	21,047,084	+0.56(+1.39%)
May 26, 2020	41.12	41.13	40.26	40.40	25,355,090	+0.93(+2.35%)
May 22, 2020	39.63	39.71	39.13	39.47	14,842,064	-0.12(-0.31%)
May 21, 2020	40.39	40.40	39.47	39.59	15,052,047	-0.63(-1.57%)
May 20, 2020	39.62	40.47	39.46	40.22	25,436,856	+1.18(+3.03%)
May 19, 2020	39.45	39.73	38.78	39.04	20,354,402	-0.38(-0.96%)
May 18, 2020	39.28	39.78	38.68	39.41	29,801,600	+1.50(+3.95%)
May 15, 2020	38.53	39.17	37.86	37.92	36,030,832	-0.39(-1.01%)
May 14, 2020	38.02	38.62	37.89	38.30	20,530,270	-0.21(-0.55%)
May 13, 2020	39.19	39.25	38.14	38.51	18,086,626	-0.77(-1.96%)
May 12, 2020	39.97	40.19	39.27	39.28	15,313,955	-0.63(-1.58%)
May 11, 2020	40.05	40.41	39.90	39.91	12,403,556	-0.50(-1.24%)
May 08, 2020	39.51	40.51	39.34	40.41	15,959,521	+1.32(+3.39%)
May 07, 2020	39.57	39.65	39.00	39.09	18,791,530	-0.13(-0.34%)
May 06, 2020	39.79	39.99	39.20	39.22	13,568,504	-0.57(-1.43%)
May 05, 2020	39.76	40.40	39.57	39.79	15,253,504	+0.06(+0.15%)
May 04, 2020	39.72	39.86	39.09	39.73	25,720,862	-0.24(-0.59%)
May 01, 2020	39.98	40.66	39.62	39.97	16,304,775	-0.25(-0.63%)
Apr 30, 2020	41.19	41.19	40.05	40.22	23,731,434	-1.08(-2.61%)
Apr 29, 2020	41.43	41.95	41.09	41.30	17,999,226	+0.33(+0.81%)
Apr 28, 2020	41.98	42.07	40.82	40.97	19,672,930	-0.04(-0.09%)
Apr 27, 2020	40.32	41.17	40.06	41.00	21,877,176	+1.18(+2.97%)
Apr 24, 2020	39.88	40.10	39.55	39.82	17,316,920	+0.32(+0.80%)
Apr 23, 2020	40.27	40.40	39.41	39.50	20,154,484	-0.53(-1.34%)
Apr 22, 2020	40.36	40.45	39.88	40.04	18,042,660	+0.26(+0.66%)
Apr 21, 2020	40.21	41.11	38.79	39.77	30,646,318	-1.01(-2.47%)
Apr 20, 2020	41.89	42.07	40.59	40.78	21,614,972	-1.34(-3.18%)
Apr 17, 2020	42.33	42.33	41.52	42.12	22,641,896	+0.84(+2.04%)
Apr 16, 2020	41.54	41.94	40.98	41.28	20,075,836	-0.45(-1.07%)
Apr 15, 2020	42.16	42.42	41.55	41.73	14,709,030	-1.15(-2.68%)
Apr 14, 2020	42.05	43.17	41.13	42.88	24,870,378	+1.74(+4.24%)
Apr 13, 2020	42.38	42.63	40.76	41.13	22,344,484	-1.81(-4.22%)
Apr 09, 2020	42.46	43.59	42.38	42.95	21,869,010	+1.03(+2.47%)
Apr 08, 2020	40.88	42.15	40.61	41.91	21,605,096	+1.15(+2.82%)
Apr 07, 2020	42.51	42.60	40.74	40.76	24,277,594	-0.14(-0.34%)
Apr 06, 2020	39.78	41.20	39.17	40.90	26,066,086	+2.49(+6.48%)
Apr 03, 2020	38.20	38.86	37.96	38.41	16,209,733	-0.11(-0.27%)
Apr 02, 2020	37.00	38.73	36.69	38.52	20,105,618	+1.60(+4.34%)
Apr 01, 2020	37.23	38.26	36.64	36.92	25,024,498	-1.87(-4.81%)
Mar 31, 2020	39.50	39.89	38.62	38.78	28,937,010	-0.66(-1.67%)
Mar 30, 2020	37.72	39.93	37.72	39.44	26,732,840	+1.92(+5.12%)
Mar 27, 2020	38.27	38.59	37.16	37.52	26,581,972	-1.30(-3.34%)
Mar 26, 2020	37.55	39.68	37.21	38.82	43,156,500	+2.35(+6.44%)
Mar 25, 2020	35.61	38.08	34.98	36.47	48,496,596	+1.89(+5.48%)
Mar 24, 2020	36.13	36.29	34.03	34.58	56,001,540	+0.96(+2.87%)
Mar 23, 2020	33.97	34.09	31.79	33.61	51,310,428	+0.04(+0.13%)
Mar 20, 2020	36.77	36.87	32.88	33.57	58,774,844	-3.09(-8.44%)
Mar 19, 2020	38.88	39.14	35.97	36.66	47,867,600	-2.65(-6.73%)
Mar 18, 2020	39.21	39.57	36.45	39.31	40,396,812	-2.04(-4.94%)
Mar 17, 2020	40.21	41.63	39.76	41.35	36,630,576	+4.99(+13.71%)
Mar 16, 2020	37.02	41.96	36.08	36.36	32,722,218	-6.12(-14.40%)
Mar 13, 2020	43.39	43.44	40.85	42.48	38,447,044	+1.51(+3.68%)
Mar 12, 2020	42.17	43.38	40.57	40.97	36,728,496	-4.39(-9.67%)
Mar 11, 2020	45.48	45.74	44.43	45.36	26,079,158	-1.26(-2.70%)
Mar 10, 2020	46.24	46.73	44.46	46.62	31,601,048	+1.56(+3.47%)
Mar 09, 2020	45.22	46.55	44.72	45.06	32,103,316	-2.95(-6.15%)
Mar 06, 2020	47.73	48.58	46.90	48.01	25,728,588	-1.29(-2.61%)
Mar 05, 2020	50.22	50.54	48.82	49.30	20,655,970	-1.89(-3.70%)
Mar 04, 2020	49.01	51.26	49.01	51.19	23,622,030	+2.48(+5.10%)
Mar 03, 2020	49.32	49.95	48.34	48.71	31,186,156	+0.12(+0.25%)

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.