Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.87	42.21	41.80	42.11	624,279	+0.30(+0.71%)
May 28, 2020	41.72	41.84	41.63	41.81	385,443	-0.14(-0.34%)
May 27, 2020	41.92	42.14	41.87	41.96	525,725	-0.06(-0.15%)
May 26, 2020	42.17	42.17	41.94	42.02	1,468,841	-0.56(-1.31%)
May 22, 2020	42.36	42.60	42.36	42.58	185,804	+0.22(+0.51%)
May 21, 2020	42.39	42.52	42.27	42.36	415,459	+0.13(+0.30%)
May 20, 2020	42.01	42.35	41.93	42.23	298,855	+0.13(+0.32%)
May 19, 2020	41.79	42.14	41.79	42.10	267,574	+0.12(+0.28%)
May 18, 2020	42.41	42.44	41.80	41.98	748,844	-0.89(-2.08%)
May 15, 2020	43.24	43.30	42.78	42.87	244,104	-0.13(-0.29%)
May 14, 2020	43.01	43.22	42.95	43.00	258,519	+0.40(+0.93%)
May 13, 2020	42.44	42.74	42.41	42.60	328,356	+0.30(+0.70%)
May 12, 2020	41.98	42.41	41.98	42.31	424,469	+0.40(+0.94%)
May 11, 2020	42.15	42.23	41.75	41.91	290,517	-0.32(-0.77%)
May 08, 2020	42.31	42.56	42.13	42.23	354,696	-0.52(-1.22%)
May 07, 2020	42.07	42.80	42.06	42.76	367,127	+0.67(+1.60%)
May 06, 2020	42.03	42.10	41.71	42.08	759,851	-0.64(-1.49%)
May 05, 2020	42.58	42.75	42.50	42.72	531,778	-0.26(-0.61%)
May 04, 2020	43.02	43.06	42.81	42.98	813,514	-0.17(-0.40%)
May 01, 2020	43.06	43.18	42.79	43.15	953,831	+0.34(+0.80%)
Apr 30, 2020	43.30	43.41	42.78	42.81	1,666,336	-0.48(-1.12%)
Apr 29, 2020	43.46	43.66	43.11	43.29	360,106	-0.21(-0.47%)
Apr 28, 2020	43.23	43.56	43.20	43.50	1,650,834	+0.48(+1.11%)
Apr 27, 2020	43.53	43.53	42.96	43.02	1,176,312	-0.74(-1.70%)
Apr 24, 2020	43.49	43.80	43.48	43.77	359,452	+0.11(+0.25%)
Apr 23, 2020	43.52	43.79	43.49	43.66	434,472	+0.23(+0.54%)
Apr 22, 2020	43.55	43.66	43.25	43.43	353,522	-0.43(-0.98%)
Apr 21, 2020	44.02	44.13	43.77	43.86	1,115,284	+0.52(+1.20%)
Apr 20, 2020	43.17	43.37	43.08	43.34	2,681,037	+0.35(+0.81%)
Apr 17, 2020	43.49	43.78	42.88	42.99	2,237,495	-0.62(-1.42%)
Apr 16, 2020	43.38	43.65	43.38	43.61	609,333	+0.47(+1.08%)
Apr 15, 2020	42.77	43.25	42.77	43.14	954,292	+1.07(+2.54%)
Apr 14, 2020	42.02	42.30	41.97	42.07	890,568	-0.04(-0.11%)
Apr 13, 2020	42.20	42.53	42.09	42.12	1,094,324	-0.37(-0.87%)
Apr 09, 2020	42.12	42.58	42.08	42.49	1,570,402	+0.13(+0.32%)
Apr 08, 2020	42.33	42.73	42.19	42.35	547,061	-0.30(-0.69%)
Apr 07, 2020	42.28	42.75	42.06	42.65	1,261,850	-0.43(-1.00%)
Apr 06, 2020	42.83	43.22	42.74	43.08	1,550,349	-0.16(-0.37%)
Apr 03, 2020	43.18	43.66	43.15	43.24	397,113	+0.17(+0.40%)
Apr 02, 2020	43.22	43.42	42.98	43.07	764,159	+0.05(+0.13%)
Apr 01, 2020	43.44	43.44	42.63	43.02	829,109	+0.69(+1.62%)
Mar 31, 2020	42.40	42.79	41.56	42.33	1,695,483	-0.20(-0.46%)
Mar 30, 2020	43.13	43.61	42.52	42.53	707,869	-0.42(-0.98%)
Mar 27, 2020	42.31	43.11	42.23	42.95	1,464,647	+1.02(+2.44%)
Mar 26, 2020	41.89	42.49	41.60	41.93	986,914	+0.25(+0.60%)
Mar 25, 2020	41.87	42.54	41.37	41.68	4,600,713	-0.11(-0.26%)
Mar 24, 2020	41.80	42.37	41.13	41.78	2,517,482	-0.59(-1.40%)
Mar 23, 2020	40.11	42.66	40.11	42.37	1,854,951	+1.50(+3.66%)
Mar 20, 2020	39.35	40.96	39.19	40.88	3,317,999	+2.74(+7.19%)
Mar 19, 2020	37.75	39.35	37.55	38.14	3,298,349	+0.60(+1.60%)
Mar 18, 2020	39.27	39.69	35.93	37.54	2,609,686	-1.95(-4.95%)
Mar 17, 2020	41.79	42.40	39.28	39.49	875,162	-2.58(-6.13%)
Mar 16, 2020	40.82	42.41	40.47	42.07	2,382,113	+2.50(+6.32%)
Mar 13, 2020	39.78	40.48	38.93	39.57	5,233,514	-1.05(-2.58%)
Mar 12, 2020	41.68	42.55	40.03	40.62	3,271,921	-0.16(-0.40%)
Mar 11, 2020	42.55	42.92	40.12	40.78	1,549,265	-1.27(-3.03%)
Mar 10, 2020	43.44	44.36	41.84	42.05	1,834,350	-2.10(-4.75%)
Mar 09, 2020	44.02	45.98	44.02	44.15	3,591,438	+1.41(+3.29%)
Mar 06, 2020	42.94	43.37	42.09	42.74	2,467,714	+2.05(+5.04%)
Mar 05, 2020	40.32	40.77	40.29	40.69	689,609	+0.98(+2.46%)
Mar 04, 2020	40.14	40.39	39.64	39.71	1,621,589	-0.45(-1.12%)
Mar 03, 2020	39.52	40.94	39.00	40.16	1,863,593	+0.64(+1.61%)

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.