Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.65	45.98	45.16	45.81	2,504,328	+0.06(+0.13%)
May 28, 2020	46.30	46.34	45.64	45.75	1,750,814	-0.25(-0.55%)
May 27, 2020	45.58	46.00	45.14	46.00	1,911,844	+0.99(+2.19%)
May 26, 2020	45.23	45.34	44.93	45.02	1,848,178	+0.79(+1.77%)
May 22, 2020	44.16	44.26	43.89	44.23	1,202,293	+0.05(+0.12%)
May 21, 2020	44.47	44.60	44.03	44.18	1,840,764	-0.38(-0.84%)
May 20, 2020	44.52	44.82	44.39	44.55	2,913,379	+0.54(+1.23%)
May 19, 2020	44.65	44.65	44.01	44.01	2,362,076	-0.72(-1.62%)
May 18, 2020	44.35	44.95	44.28	44.74	4,429,067	+1.51(+3.49%)
May 15, 2020	42.80	43.44	42.65	43.23	1,660,074	+0.09(+0.20%)
May 14, 2020	42.28	43.14	41.77	43.14	2,638,390	+0.51(+1.21%)
May 13, 2020	43.30	43.42	42.30	42.63	2,533,623	-0.78(-1.79%)
May 12, 2020	44.44	44.55	43.40	43.40	1,563,946	-0.89(-2.01%)
May 11, 2020	44.04	44.56	43.98	44.29	1,360,170	-0.03(-0.06%)
May 08, 2020	43.85	44.38	43.75	44.32	1,584,408	+1.02(+2.36%)
May 07, 2020	43.66	43.81	43.24	43.30	1,641,646	+0.17(+0.40%)
May 06, 2020	43.73	43.83	43.09	43.12	1,181,657	-0.33(-0.76%)
May 05, 2020	43.59	43.95	43.40	43.46	1,314,011	+0.36(+0.83%)
May 04, 2020	42.75	43.14	42.47	43.10	2,276,571	+0.08(+0.18%)
May 01, 2020	43.53	43.68	42.86	43.02	2,159,816	-1.16(-2.63%)
Apr 30, 2020	44.75	44.76	44.09	44.18	3,004,793	-0.85(-1.90%)
Apr 29, 2020	44.90	45.31	44.62	45.03	1,816,842	+0.72(+1.63%)
Apr 28, 2020	44.67	44.83	44.12	44.31	2,138,005	+0.33(+0.75%)
Apr 27, 2020	43.48	44.16	43.41	43.98	2,478,948	+0.79(+1.84%)
Apr 24, 2020	42.67	43.31	42.49	43.19	1,707,996	+0.75(+1.77%)
Apr 23, 2020	42.51	43.11	42.41	42.44	2,135,883	+0.03(+0.06%)
Apr 22, 2020	42.55	42.67	42.16	42.41	1,985,927	+0.76(+1.82%)
Apr 21, 2020	41.89	42.20	41.55	41.65	2,600,987	-1.03(-2.41%)
Apr 20, 2020	42.83	43.46	42.67	42.68	2,387,854	-0.85(-1.94%)
Apr 17, 2020	43.18	43.64	42.79	43.53	2,201,089	+1.32(+3.12%)
Apr 16, 2020	42.22	42.33	41.67	42.21	2,139,379	+0.17(+0.39%)
Apr 15, 2020	42.38	42.39	41.68	42.04	2,398,364	-1.21(-2.80%)
Apr 14, 2020	42.82	43.39	42.74	43.25	2,258,557	+1.19(+2.82%)
Apr 13, 2020	42.48	42.48	41.63	42.07	3,611,298	-0.43(-1.01%)
Apr 09, 2020	42.69	43.28	42.25	42.50	3,494,525	+0.41(+0.97%)
Apr 08, 2020	41.34	42.28	40.88	42.09	2,566,420	+1.26(+3.10%)
Apr 07, 2020	42.18	42.30	40.82	40.82	3,763,169	+0.03(+0.06%)
Apr 06, 2020	39.99	41.09	39.81	40.80	3,255,198	+2.15(+5.58%)
Apr 03, 2020	38.89	39.44	38.22	38.64	2,327,429	-0.42(-1.07%)
Apr 02, 2020	37.85	39.15	37.79	39.06	3,072,699	+1.06(+2.80%)
Apr 01, 2020	37.86	38.75	37.66	38.00	4,228,687	-1.24(-3.16%)
Mar 31, 2020	39.72	40.02	39.06	39.23	4,290,307	-0.66(-1.66%)
Mar 30, 2020	38.93	40.05	38.79	39.90	4,957,490	+1.16(+2.99%)
Mar 27, 2020	38.38	39.87	38.26	38.74	4,559,243	-0.92(-2.33%)
Mar 26, 2020	37.60	39.84	37.60	39.66	6,277,892	+2.49(+6.69%)
Mar 25, 2020	37.23	38.65	36.17	37.18	6,764,980	+0.34(+0.93%)
Mar 24, 2020	36.01	36.94	35.65	36.83	4,499,159	+2.74(+8.03%)
Mar 23, 2020	34.79	35.27	33.51	34.10	6,523,022	-0.90(-2.57%)
Mar 20, 2020	37.28	37.37	34.94	34.99	3,996,447	-2.07(-5.59%)
Mar 19, 2020	37.28	38.06	36.13	37.07	5,022,079	-0.79(-2.08%)
Mar 18, 2020	37.20	38.53	35.80	37.85	4,292,856	-1.91(-4.80%)
Mar 17, 2020	37.57	39.76	36.82	39.76	4,549,909	+3.22(+8.81%)
Mar 16, 2020	36.54	39.40	36.04	36.54	5,109,756	-4.36(-10.66%)
Mar 13, 2020	39.62	40.92	37.77	40.90	4,786,863	+3.31(+8.79%)
Mar 12, 2020	38.90	40.26	37.52	37.59	8,663,704	-4.15(-9.95%)
Mar 11, 2020	42.57	42.79	41.23	41.75	5,251,990	-2.01(-4.60%)
Mar 10, 2020	43.27	43.78	41.46	43.76	5,795,452	+1.93(+4.60%)
Mar 09, 2020	43.32	43.32	41.58	41.83	7,093,390	-3.25(-7.20%)
Mar 06, 2020	44.43	45.29	44.13	45.08	5,427,837	-0.77(-1.68%)
Mar 05, 2020	46.10	46.64	45.45	45.85	3,173,268	-1.48(-3.14%)
Mar 04, 2020	46.18	47.33	45.80	47.33	2,712,936	+2.05(+4.52%)
Mar 03, 2020	46.61	47.29	44.90	45.28	7,042,208	-1.17(-2.51%)

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.