Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.12	38.41	37.12	38.17	1,007,632	-0.32(-0.83%)
May 28, 2020	39.75	39.76	38.37	38.49	540,254	-1.04(-2.63%)
May 27, 2020	40.01	40.64	39.29	39.53	1,066,757	+0.16(+0.39%)
May 26, 2020	39.18	39.75	38.65	39.38	1,069,978	+1.51(+4.00%)
May 22, 2020	37.42	38.18	37.26	37.86	580,173	+0.49(+1.30%)
May 21, 2020	37.03	37.45	36.55	37.38	1,806,331	+0.40(+1.08%)
May 20, 2020	37.45	38.10	36.58	36.98	879,771	-0.19(-0.52%)
May 19, 2020	37.45	37.97	36.88	37.17	683,504	-0.22(-0.60%)
May 18, 2020	36.17	37.76	36.17	37.40	987,509	+2.12(+6.00%)
May 15, 2020	35.36	36.11	34.64	35.28	1,746,905	-0.33(-0.93%)
May 14, 2020	35.35	35.84	34.44	35.61	793,324	-0.54(-1.50%)
May 13, 2020	38.07	38.07	35.81	36.15	948,572	-2.13(-5.56%)
May 12, 2020	39.59	39.64	38.28	38.28	832,890	-1.27(-3.22%)
May 11, 2020	39.11	39.68	38.89	39.55	1,180,354	-0.05(-0.12%)
May 08, 2020	39.23	39.94	38.81	39.60	471,429	+1.04(+2.69%)
May 07, 2020	38.37	39.07	38.10	38.56	828,848	+0.68(+1.79%)
May 06, 2020	38.04	39.54	37.76	37.88	824,490	-0.27(-0.70%)
May 05, 2020	38.14	38.90	37.81	38.15	1,001,563	+0.71(+1.91%)
May 04, 2020	36.10	37.47	35.57	37.44	715,751	+0.83(+2.25%)
May 01, 2020	37.18	38.13	36.03	36.61	599,327	-1.53(-4.02%)
Apr 30, 2020	37.59	38.20	37.01	38.14	2,377,542	+0.24(+0.64%)
Apr 29, 2020	36.42	38.05	36.18	37.90	670,109	+2.42(+6.81%)
Apr 28, 2020	36.18	36.52	35.10	35.48	541,941	+0.06(+0.16%)
Apr 27, 2020	34.12	35.68	34.00	35.43	872,848	+1.72(+5.10%)
Apr 24, 2020	34.00	34.35	33.38	33.71	770,784	+0.01(+0.04%)
Apr 23, 2020	33.95	34.58	33.57	33.69	1,042,529	+0.20(+0.59%)
Apr 22, 2020	33.76	33.95	33.26	33.49	836,635	+0.43(+1.29%)
Apr 21, 2020	33.34	33.94	32.45	33.07	978,367	-1.08(-3.16%)
Apr 20, 2020	33.63	35.10	33.34	34.14	784,547	-0.04(-0.11%)
Apr 17, 2020	33.98	35.03	33.96	34.18	1,010,000	+0.99(+2.98%)
Apr 16, 2020	33.38	33.60	32.65	33.19	739,102	-0.02(-0.06%)
Apr 15, 2020	33.54	34.04	33.00	33.21	955,412	-1.52(-4.39%)
Apr 14, 2020	34.27	35.06	33.88	34.74	458,606	+1.14(+3.38%)
Apr 13, 2020	34.85	34.85	33.09	33.60	477,123	-1.34(-3.84%)
Apr 09, 2020	34.99	35.87	34.10	34.94	1,034,612	+0.57(+1.67%)
Apr 08, 2020	33.11	34.52	32.75	34.37	1,112,065	+1.64(+5.01%)
Apr 07, 2020	33.36	34.68	32.47	32.73	1,438,504	+0.62(+1.94%)
Apr 06, 2020	29.88	32.26	29.53	32.10	996,046	+2.94(+10.09%)
Apr 03, 2020	29.09	29.78	28.68	29.16	1,339,527	-0.03(-0.10%)
Apr 02, 2020	29.10	29.84	28.48	29.19	1,723,556	-0.21(-0.73%)
Apr 01, 2020	30.67	31.13	29.13	29.40	1,290,154	-2.50(-7.82%)
Mar 31, 2020	33.16	33.86	31.41	31.90	1,139,525	-1.26(-3.81%)
Mar 30, 2020	31.74	33.35	31.26	33.16	871,195	+1.18(+3.67%)
Mar 27, 2020	33.51	33.91	31.01	31.99	1,386,176	-2.49(-7.21%)
Mar 26, 2020	33.23	34.95	31.57	34.47	998,687	+1.30(+3.92%)
Mar 25, 2020	32.55	34.30	30.90	33.17	1,110,790	+0.59(+1.82%)
Mar 24, 2020	31.36	32.71	30.62	32.58	1,076,017	+2.85(+9.60%)
Mar 23, 2020	29.89	30.34	28.44	29.73	1,955,600	-0.36(-1.19%)
Mar 20, 2020	30.92	31.85	28.38	30.08	2,057,381	-1.34(-4.26%)
Mar 19, 2020	29.96	32.95	28.28	31.42	1,762,894	+1.31(+4.35%)
Mar 18, 2020	33.76	34.25	29.67	30.11	1,418,345	-5.24(-14.83%)
Mar 17, 2020	34.43	35.68	33.04	35.36	1,495,278	+1.36(+4.00%)
Mar 16, 2020	33.99	35.68	33.96	34.00	1,680,697	-2.65(-7.23%)
Mar 13, 2020	38.34	39.17	35.29	36.65	2,412,550	-0.37(-1.00%)
Mar 12, 2020	36.78	38.76	36.07	37.02	1,947,541	-1.86(-4.80%)
Mar 11, 2020	39.67	40.10	38.51	38.88	1,365,072	-1.68(-4.14%)
Mar 10, 2020	40.61	40.84	39.26	40.56	898,926	+0.99(+2.50%)
Mar 09, 2020	40.86	41.74	39.24	39.57	1,082,614	-3.39(-7.89%)
Mar 06, 2020	42.56	43.32	41.99	42.96	746,687	-0.41(-0.94%)
Mar 05, 2020	43.50	44.34	42.61	43.37	783,018	-0.83(-1.87%)
Mar 04, 2020	44.31	44.69	43.63	44.19	796,448	+0.48(+1.09%)
Mar 03, 2020	44.27	45.12	42.84	43.72	782,567	-0.61(-1.38%)

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.