Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.96	48.41	47.82	48.31	30,942	+0.38(+0.79%)
May 28, 2020	47.40	48.07	47.05	47.93	38,853	+1.17(+2.51%)
May 27, 2020	46.78	46.83	46.27	46.76	43,568	+0.53(+1.14%)
May 26, 2020	46.60	46.83	46.15	46.23	10,789	+0.66(+1.44%)
May 22, 2020	45.14	45.58	45.14	45.58	5,194	+0.19(+0.42%)
May 21, 2020	45.59	45.59	45.36	45.38	10,599	-0.37(-0.81%)
May 20, 2020	45.98	46.10	45.70	45.75	14,772	+0.36(+0.79%)
May 19, 2020	45.86	45.86	45.40	45.40	8,925	-0.66(-1.43%)
May 18, 2020	45.28	46.25	45.18	46.06	35,012	+1.83(+4.14%)
May 15, 2020	44.69	44.69	43.82	44.22	7,340	-0.46(-1.03%)
May 14, 2020	44.17	44.82	43.60	44.68	19,659	+0.13(+0.30%)
May 13, 2020	45.02	45.02	44.24	44.55	15,013	-0.57(-1.26%)
May 12, 2020	45.40	45.45	45.08	45.12	2,336,117	-0.18(-0.39%)
May 11, 2020	44.69	45.35	44.69	45.29	7,822	-0.11(-0.24%)
May 08, 2020	45.12	45.45	45.10	45.40	10,389	+0.75(+1.68%)
May 07, 2020	44.94	45.05	44.65	44.65	9,301	+0.11(+0.25%)
May 06, 2020	45.45	45.45	44.50	44.54	10,213	-1.19(-2.59%)
May 05, 2020	45.58	46.05	45.58	45.73	10,008	+0.42(+0.92%)
May 04, 2020	44.90	45.42	44.75	45.31	15,244	+0.17(+0.37%)
May 01, 2020	45.35	45.53	45.00	45.14	17,278	-0.98(-2.13%)
Apr 30, 2020	46.75	46.75	45.84	46.13	28,210	-0.88(-1.86%)
Apr 29, 2020	47.77	47.77	46.83	47.00	13,595	+0.14(+0.30%)
Apr 28, 2020	47.30	47.45	46.77	46.86	13,976	+0.18(+0.38%)
Apr 27, 2020	46.36	46.85	46.36	46.68	19,020	+0.56(+1.21%)
Apr 24, 2020	46.16	46.16	45.60	46.13	16,487	+0.40(+0.88%)
Apr 23, 2020	46.47	46.74	45.69	45.72	11,713	-0.69(-1.48%)
Apr 22, 2020	46.20	46.60	45.99	46.41	15,343	+0.99(+2.18%)
Apr 21, 2020	45.36	45.71	44.98	45.42	12,424	-0.71(-1.54%)
Apr 20, 2020	46.97	47.02	46.09	46.13	19,834	-1.44(-3.03%)
Apr 17, 2020	47.35	47.75	46.75	47.57	14,341	+1.10(+2.38%)
Apr 16, 2020	46.64	46.64	46.15	46.47	12,600	+0.17(+0.37%)
Apr 15, 2020	46.68	46.82	46.29	46.29	11,988	-1.54(-3.23%)
Apr 14, 2020	47.58	47.95	47.33	47.84	32,741	+1.04(+2.22%)
Apr 13, 2020	47.84	47.84	46.52	46.80	36,970	-1.21(-2.51%)
Apr 09, 2020	46.82	48.30	46.82	48.01	21,230	+2.10(+4.58%)
Apr 08, 2020	44.63	46.21	44.36	45.90	11,231	+1.44(+3.25%)
Apr 07, 2020	45.96	45.96	44.32	44.46	30,711	-0.23(-0.52%)
Apr 06, 2020	43.22	44.82	43.22	44.69	28,103	+2.73(+6.50%)
Apr 03, 2020	42.94	43.07	41.75	41.96	108,524	-1.28(-2.95%)
Apr 02, 2020	42.45	43.33	42.39	43.24	140,488	+0.98(+2.33%)
Apr 01, 2020	43.26	43.50	41.82	42.26	129,350	-2.59(-5.77%)
Mar 31, 2020	45.70	45.70	44.71	44.84	62,659	-1.17(-2.54%)
Mar 30, 2020	44.90	46.19	44.81	46.01	31,623	+1.41(+3.16%)
Mar 27, 2020	43.39	45.70	43.39	44.60	24,957	-0.23(-0.51%)
Mar 26, 2020	42.33	45.05	42.22	44.83	78,175	+2.98(+7.11%)
Mar 25, 2020	40.76	43.19	40.05	41.86	22,347	+1.34(+3.30%)
Mar 24, 2020	39.13	40.52	38.72	40.52	30,751	+3.18(+8.51%)
Mar 23, 2020	38.87	38.87	36.69	37.34	60,455	-1.79(-4.57%)
Mar 20, 2020	42.13	42.13	38.98	39.13	51,495	-2.63(-6.30%)
Mar 19, 2020	42.77	42.77	41.65	41.76	44,107	-1.36(-3.16%)
Mar 18, 2020	42.56	43.63	41.93	43.12	104,738	-1.84(-4.10%)
Mar 17, 2020	41.66	45.27	41.66	44.97	34,531	+4.34(+10.68%)
Mar 16, 2020	40.49	43.59	40.49	40.63	67,553	-5.00(-10.96%)
Mar 13, 2020	45.20	45.63	42.53	45.63	78,937	+2.77(+6.47%)
Mar 12, 2020	45.25	45.25	42.57	42.86	113,580	-5.67(-11.68%)
Mar 11, 2020	49.99	49.99	48.11	48.53	22,912	-2.38(-4.67%)
Mar 10, 2020	51.37	51.82	49.13	50.90	74,450	+0.17(+0.34%)
Mar 09, 2020	50.83	52.17	50.09	50.73	65,733	-3.42(-6.31%)
Mar 06, 2020	53.79	54.26	52.87	54.15	65,047	-0.64(-1.16%)
Mar 05, 2020	54.91	55.37	54.35	54.79	33,205	-1.06(-1.90%)
Mar 04, 2020	54.11	55.89	53.99	55.85	61,030	+3.00(+5.68%)
Mar 03, 2020	53.49	54.36	52.85	52.85	29,022	-0.43(-0.80%)

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.