Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	35.62	35.68	33.34	33.44	1,483,400	-2.25(-6.30%)
May 28, 2020	37.27	37.27	35.60	35.69	409,074	-1.28(-3.46%)
May 27, 2020	36.73	37.01	35.14	36.97	408,531	+0.67(+1.85%)
May 26, 2020	37.08	37.80	36.08	36.30	481,657	-0.52(-1.41%)
May 22, 2020	36.78	36.91	35.95	36.82	285,700	+0.24(+0.66%)
May 21, 2020	38.00	38.83	36.14	36.58	510,410	-1.01(-2.69%)
May 20, 2020	36.24	38.14	35.56	37.59	484,023	+2.15(+6.07%)
May 19, 2020	36.25	36.91	35.40	35.44	331,332	-1.09(-2.98%)
May 18, 2020	37.36	38.19	36.17	36.53	550,726	+0.44(+1.22%)
May 15, 2020	36.12	36.85	35.72	36.09	447,200	-0.19(-0.52%)
May 14, 2020	35.72	37.05	35.42	36.28	562,724	+0.19(+0.53%)
May 13, 2020	37.48	37.48	35.62	36.09	937,276	-1.59(-4.22%)
May 12, 2020	40.12	40.12	37.58	37.68	1,192,986	-1.93(-4.87%)
May 11, 2020	35.94	39.95	35.82	39.61	1,013,420	+3.19(+8.76%)
May 08, 2020	36.50	37.08	35.42	36.42	1,171,000	+0.00(+0.00%)
May 07, 2020	36.99	36.99	35.70	36.42	497,982	+0.43(+1.19%)
May 06, 2020	36.34	37.32	35.72	35.99	778,848	-0.32(-0.88%)
May 05, 2020	38.76	38.81	36.02	36.31	956,741	-0.65(-1.76%)
May 04, 2020	33.99	37.02	33.15	36.96	956,257	+1.98(+5.66%)
May 01, 2020	35.97	36.22	34.21	34.98	716,800	-1.91(-5.18%)
Apr 30, 2020	38.89	38.94	36.69	36.89	690,944	-2.87(-7.22%)
Apr 29, 2020	40.81	40.82	39.48	39.76	669,370	+0.58(+1.48%)
Apr 28, 2020	41.18	41.18	38.73	39.18	640,724	-0.72(-1.80%)
Apr 27, 2020	41.07	41.25	39.64	39.90	504,294	-0.96(-2.35%)
Apr 24, 2020	39.82	41.12	38.79	40.86	318,200	+1.43(+3.63%)
Apr 23, 2020	38.10	40.27	37.92	39.43	414,058	+1.52(+4.01%)
Apr 22, 2020	38.07	38.17	37.09	37.91	301,951	+0.68(+1.83%)
Apr 21, 2020	37.50	38.18	36.04	37.23	567,579	-1.27(-3.30%)
Apr 20, 2020	39.00	40.86	38.33	38.50	695,791	-1.19(-3.00%)
Apr 17, 2020	39.00	39.72	37.91	39.69	884,200	+2.54(+6.84%)
Apr 16, 2020	35.64	37.16	35.25	37.15	649,767	+1.79(+5.06%)
Apr 15, 2020	35.31	36.37	34.63	35.36	403,747	-1.25(-3.41%)
Apr 14, 2020	36.28	37.24	35.41	36.61	456,583	+1.28(+3.62%)
Apr 13, 2020	36.20	36.75	34.87	35.33	413,514	-1.08(-2.97%)
Apr 09, 2020	36.07	36.49	35.24	36.41	506,800	+1.23(+3.50%)
Apr 08, 2020	34.94	35.66	34.01	35.18	485,482	+1.06(+3.11%)
Apr 07, 2020	37.10	37.85	34.11	34.12	649,024	-1.78(-4.96%)
Apr 06, 2020	34.19	36.10	32.88	35.90	620,551	+3.33(+10.22%)
Apr 03, 2020	33.74	34.42	31.65	32.57	361,700	-1.47(-4.32%)
Apr 02, 2020	32.31	34.10	32.12	34.04	594,870	+1.25(+3.81%)
Apr 01, 2020	33.21	34.71	32.41	32.79	583,492	-1.96(-5.64%)
Mar 31, 2020	34.65	35.34	33.38	34.75	665,531	-0.28(-0.80%)
Mar 30, 2020	33.22	35.40	31.85	35.03	710,408	+1.56(+4.66%)
Mar 27, 2020	32.69	34.78	30.57	33.47	746,000	-0.35(-1.03%)
Mar 26, 2020	31.92	34.08	31.17	33.82	838,342	+2.27(+7.19%)
Mar 25, 2020	30.16	32.48	29.35	31.55	974,577	+1.51(+5.03%)
Mar 24, 2020	27.87	30.63	27.76	30.04	862,544	+3.31(+12.38%)
Mar 23, 2020	25.48	27.39	24.54	26.73	894,552	+1.86(+7.48%)
Mar 20, 2020	26.48	27.81	24.79	24.87	1,248,200	-1.34(-5.11%)
Mar 19, 2020	23.00	26.70	22.65	26.21	987,957	+2.91(+12.49%)
Mar 18, 2020	24.80	26.57	22.75	23.30	1,230,959	-3.11(-11.78%)
Mar 17, 2020	24.44	26.99	24.44	26.41	1,395,544	+2.42(+10.09%)
Mar 16, 2020	26.36	29.97	23.88	23.99	1,342,848	-7.58(-24.01%)
Mar 13, 2020	32.57	33.36	28.50	31.57	1,061,300	+0.53(+1.71%)
Mar 12, 2020	33.15	34.32	30.39	31.04	1,352,608	-4.46(-12.56%)
Mar 11, 2020	37.01	38.08	34.84	35.50	722,411	-2.39(-6.31%)
Mar 10, 2020	38.02	38.43	35.35	37.89	667,225	+1.14(+3.10%)
Mar 09, 2020	36.55	38.34	35.63	36.75	936,901	-2.96(-7.45%)
Mar 06, 2020	38.88	41.38	38.67	39.71	578,100	-0.48(-1.19%)
Mar 05, 2020	40.64	41.26	39.46	40.19	699,656	-1.72(-4.10%)
Mar 04, 2020	40.32	42.68	39.99	41.91	860,110	+2.45(+6.21%)
Mar 03, 2020	40.05	41.16	38.44	39.46	1,804,508	-3.69(-8.55%)

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.