Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.66	50.38	49.54	50.21	22,661	+0.13(+0.27%)
May 28, 2020	51.54	51.54	49.84	50.08	50,719	-0.92(-1.81%)
May 27, 2020	50.87	51.10	49.70	51.00	73,815	+1.71(+3.47%)
May 26, 2020	48.96	49.69	48.57	49.29	101,390	+1.98(+4.19%)
May 22, 2020	47.06	47.38	46.61	47.31	14,033	+0.28(+0.59%)
May 21, 2020	47.11	47.37	46.63	47.03	26,615	+0.10(+0.22%)
May 20, 2020	46.31	47.56	46.31	46.93	39,714	+1.15(+2.50%)
May 19, 2020	46.39	46.90	45.77	45.78	39,508	-0.60(-1.29%)
May 18, 2020	44.73	46.50	44.73	46.38	58,661	+3.27(+7.59%)
May 15, 2020	43.19	43.56	42.76	43.11	9,251	-0.27(-0.62%)
May 14, 2020	42.35	43.38	41.32	43.38	27,641	+0.13(+0.31%)
May 13, 2020	44.41	44.41	42.62	43.24	41,687	-1.22(-2.75%)
May 12, 2020	46.27	46.27	44.46	44.46	33,407	-1.45(-3.16%)
May 11, 2020	46.01	46.32	45.36	45.91	26,904	-0.45(-0.98%)
May 08, 2020	45.43	46.44	45.43	46.37	19,335	+1.80(+4.04%)
May 07, 2020	44.64	45.14	44.39	44.57	22,064	+0.88(+2.00%)
May 06, 2020	44.47	44.69	43.67	43.69	16,511	-0.56(-1.26%)
May 05, 2020	44.87	45.15	44.14	44.25	38,626	+0.33(+0.74%)
May 04, 2020	43.45	43.98	43.00	43.92	25,887	-0.74(-1.66%)
May 01, 2020	45.21	45.21	44.31	44.66	38,254	-1.55(-3.35%)
Apr 30, 2020	47.26	47.26	46.21	46.21	50,152	-1.63(-3.40%)
Apr 29, 2020	47.14	48.22	47.14	47.84	46,943	+1.84(+3.99%)
Apr 28, 2020	46.17	46.46	45.32	46.00	66,959	+0.93(+2.07%)
Apr 27, 2020	43.76	45.50	43.76	45.07	117,878	+1.54(+3.53%)
Apr 24, 2020	43.13	43.72	42.61	43.53	282,960	+0.84(+1.96%)
Apr 23, 2020	42.71	43.31	42.60	42.69	18,004	+0.61(+1.44%)
Apr 22, 2020	43.21	43.21	42.00	42.09	16,102	+0.01(+0.02%)
Apr 21, 2020	41.63	42.20	41.61	42.08	20,598	-0.60(-1.40%)
Apr 20, 2020	42.81	43.58	42.33	42.67	35,131	-1.32(-3.00%)
Apr 17, 2020	44.13	44.44	43.57	43.99	40,749	+1.41(+3.32%)
Apr 16, 2020	43.22	43.22	41.78	42.58	26,682	-0.40(-0.94%)
Apr 15, 2020	43.03	43.28	42.37	42.98	33,831	-0.93(-2.13%)
Apr 14, 2020	43.95	44.70	43.60	43.91	54,176	+0.70(+1.63%)
Apr 13, 2020	45.08	45.08	42.82	43.21	41,482	-1.52(-3.40%)
Apr 09, 2020	44.64	45.72	43.97	44.73	54,991	+1.23(+2.83%)
Apr 08, 2020	43.07	43.77	42.26	43.50	47,723	+1.44(+3.41%)
Apr 07, 2020	43.39	43.86	41.84	42.07	292,427	+1.17(+2.87%)
Apr 06, 2020	39.92	41.06	39.61	40.89	38,932	+2.96(+7.81%)
Apr 03, 2020	38.66	39.32	37.42	37.93	21,518	-1.14(-2.93%)
Apr 02, 2020	39.16	39.81	38.33	39.08	25,828	-0.22(-0.56%)
Apr 01, 2020	40.00	40.77	39.12	39.30	25,485	-2.66(-6.33%)
Mar 31, 2020	42.26	42.72	41.56	41.95	31,627	-0.01(-0.02%)
Mar 30, 2020	41.79	42.56	40.64	41.96	28,873	+0.09(+0.21%)
Mar 27, 2020	42.26	42.88	41.51	41.87	27,755	-2.27(-5.14%)
Mar 26, 2020	43.77	44.97	42.94	44.14	81,674	+1.39(+3.24%)
Mar 25, 2020	43.26	44.91	40.87	42.76	62,012	+1.41(+3.42%)
Mar 24, 2020	40.39	41.79	39.49	41.35	62,567	+4.44(+12.04%)
Mar 23, 2020	36.42	37.27	35.52	36.90	39,023	+0.30(+0.81%)
Mar 20, 2020	38.31	39.81	36.52	36.61	55,664	-0.95(-2.52%)
Mar 19, 2020	36.79	39.78	35.50	37.55	64,173	+0.93(+2.53%)
Mar 18, 2020	38.47	38.65	34.43	36.62	68,633	-3.73(-9.25%)
Mar 17, 2020	39.37	41.40	37.49	40.36	44,956	+1.93(+5.03%)
Mar 16, 2020	42.51	42.51	38.19	38.43	88,224	-4.23(-9.93%)
Mar 13, 2020	43.20	43.20	39.61	42.66	66,421	+2.55(+6.35%)
Mar 12, 2020	42.02	42.50	40.01	40.11	114,202	-4.90(-10.89%)
Mar 11, 2020	46.60	46.60	44.51	45.01	87,217	-2.69(-5.64%)
Mar 10, 2020	47.56	47.70	45.09	47.70	85,251	+2.37(+5.24%)
Mar 09, 2020	47.88	48.20	45.12	45.33	104,163	-4.24(-8.56%)
Mar 06, 2020	48.11	50.49	47.92	49.57	106,212	-0.26(-0.53%)
Mar 05, 2020	51.71	51.71	49.72	49.84	73,106	-3.47(-6.52%)
Mar 04, 2020	52.70	53.31	51.50	53.31	49,553	+1.63(+3.15%)
Mar 03, 2020	53.90	54.60	51.36	51.68	64,340	-1.49(-2.80%)

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.