Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.76	51.06	50.30	50.92	188,989	-0.11(-0.23%)
May 28, 2020	51.82	51.85	50.85	51.04	465,561	-0.38(-0.75%)
May 27, 2020	51.15	51.44	49.99	51.42	4,359,530	+1.04(+2.06%)
May 26, 2020	50.74	50.93	50.32	50.38	242,564	+1.17(+2.38%)
May 22, 2020	49.14	49.24	48.77	49.21	84,377	+0.06(+0.12%)
May 21, 2020	48.99	49.32	48.53	49.16	111,763	+0.12(+0.25%)
May 20, 2020	48.97	49.39	48.91	49.03	556,724	+0.81(+1.67%)
May 19, 2020	48.43	49.16	48.18	48.23	3,347,213	-0.34(-0.69%)
May 18, 2020	47.81	48.83	47.81	48.56	129,831	+2.34(+5.06%)
May 15, 2020	45.35	46.38	45.35	46.22	105,550	+0.50(+1.09%)
May 14, 2020	44.59	45.75	43.88	45.72	117,163	+0.38(+0.85%)
May 13, 2020	46.42	46.48	44.95	45.34	135,275	-1.37(-2.94%)
May 12, 2020	48.47	48.47	46.71	46.71	104,263	-1.54(-3.20%)
May 11, 2020	47.70	48.57	47.53	48.26	141,126	-0.03(-0.06%)
May 08, 2020	47.72	48.28	47.63	48.28	149,147	+1.34(+2.86%)
May 07, 2020	46.74	47.24	46.71	46.94	71,832	+0.77(+1.66%)
May 06, 2020	46.40	46.73	45.97	46.18	217,195	+0.02(+0.04%)
May 05, 2020	46.10	46.75	46.10	46.16	3,411,893	+0.60(+1.33%)
May 04, 2020	44.91	45.55	44.64	45.55	87,137	+0.24(+0.53%)
May 01, 2020	45.77	45.77	44.86	45.31	161,037	-1.52(-3.25%)
Apr 30, 2020	47.51	47.63	46.77	46.84	194,522	-1.50(-3.09%)
Apr 29, 2020	47.57	48.56	47.50	48.33	206,908	+1.96(+4.22%)
Apr 28, 2020	47.15	47.44	46.19	46.38	119,661	+0.19(+0.42%)
Apr 27, 2020	44.85	46.39	44.85	46.18	126,882	+1.60(+3.59%)
Apr 24, 2020	44.33	44.74	43.86	44.58	134,649	+0.62(+1.42%)
Apr 23, 2020	43.74	44.62	43.74	43.96	101,819	+0.37(+0.86%)
Apr 22, 2020	43.50	43.80	43.17	43.59	256,811	+0.87(+2.04%)
Apr 21, 2020	43.05	43.35	42.46	42.71	115,724	-1.30(-2.96%)
Apr 20, 2020	43.91	44.74	43.78	44.02	194,390	-0.63(-1.42%)
Apr 17, 2020	44.78	45.05	44.30	44.65	165,313	+1.28(+2.94%)
Apr 16, 2020	43.33	43.55	42.61	43.38	126,904	+0.25(+0.58%)
Apr 15, 2020	43.23	43.54	42.93	43.13	148,398	-1.51(-3.39%)
Apr 14, 2020	44.30	44.94	44.12	44.64	209,611	+1.20(+2.76%)
Apr 13, 2020	44.35	44.71	43.06	43.44	224,951	-1.20(-2.68%)
Apr 09, 2020	44.37	45.33	44.11	44.64	251,047	+1.07(+2.46%)
Apr 08, 2020	42.10	43.71	41.82	43.57	115,538	+2.02(+4.87%)
Apr 07, 2020	42.69	43.40	41.54	41.54	161,525	+0.31(+0.74%)
Apr 06, 2020	39.69	41.41	39.69	41.24	243,566	+3.02(+7.90%)
Apr 03, 2020	39.14	39.30	37.83	38.22	255,010	-1.01(-2.57%)
Apr 02, 2020	38.54	39.73	38.23	39.22	227,043	+0.40(+1.04%)
Apr 01, 2020	39.26	39.73	38.41	38.82	814,707	-2.23(-5.44%)
Mar 31, 2020	41.12	41.66	40.59	41.06	194,337	-0.42(-1.02%)
Mar 30, 2020	40.32	41.54	39.78	41.48	2,003,855	+1.26(+3.12%)
Mar 27, 2020	40.21	41.14	39.75	40.22	368,174	-1.19(-2.87%)
Mar 26, 2020	39.61	41.48	39.61	41.41	300,435	+2.20(+5.60%)
Mar 25, 2020	38.50	40.73	37.57	39.21	908,581	+0.90(+2.35%)
Mar 24, 2020	36.31	38.31	35.93	38.31	401,332	+3.84(+11.15%)
Mar 23, 2020	35.30	35.30	33.25	34.47	751,651	-0.79(-2.25%)
Mar 20, 2020	37.39	38.03	35.11	35.26	537,922	-1.60(-4.33%)
Mar 19, 2020	35.05	37.38	33.90	36.86	551,025	+1.53(+4.33%)
Mar 18, 2020	36.42	37.45	33.78	35.33	538,797	-3.56(-9.14%)
Mar 17, 2020	37.82	38.96	36.34	38.89	682,375	+1.71(+4.60%)
Mar 16, 2020	37.98	39.88	36.80	37.17	630,408	-5.87(-13.64%)
Mar 13, 2020	42.05	43.04	39.44	43.04	379,433	+3.19(+8.01%)
Mar 12, 2020	40.69	42.06	37.68	39.85	565,089	-4.19(-9.51%)
Mar 11, 2020	45.73	46.02	43.57	44.04	157,520	-3.02(-6.42%)
Mar 10, 2020	46.73	47.06	44.72	47.06	302,905	+1.91(+4.23%)
Mar 09, 2020	46.68	46.68	43.94	45.15	317,138	-4.12(-8.36%)
Mar 06, 2020	48.59	49.49	48.13	49.27	105,345	-0.96(-1.90%)
Mar 05, 2020	50.78	51.06	49.70	50.22	119,552	-1.76(-3.38%)
Mar 04, 2020	50.94	51.99	50.61	51.98	185,720	+1.91(+3.82%)
Mar 03, 2020	51.12	51.88	49.60	50.07	226,033	-0.98(-1.93%)

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.