Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.96	43.03	41.64	42.30	10,931,441	+0.36(+0.85%)
May 28, 2020	42.82	43.49	41.78	41.94	2,367,501	-0.43(-1.01%)
May 27, 2020	43.35	43.60	41.86	42.37	1,889,282	+0.06(+0.15%)
May 26, 2020	41.37	42.62	41.01	42.30	2,124,866	+2.13(+5.31%)
May 22, 2020	39.86	40.49	39.73	40.17	1,680,704	+0.22(+0.56%)
May 21, 2020	40.15	40.55	38.95	39.95	1,257,474	-0.03(-0.07%)
May 20, 2020	39.54	40.46	39.11	39.98	1,210,000	+1.55(+4.02%)
May 19, 2020	38.68	39.39	38.39	38.43	1,593,003	-0.23(-0.60%)
May 18, 2020	37.59	39.27	37.59	38.66	1,678,748	+2.51(+6.93%)
May 15, 2020	35.72	36.37	35.37	36.16	1,434,799	-0.59(-1.60%)
May 14, 2020	35.18	36.74	34.80	36.74	2,407,730	+0.10(+0.26%)
May 13, 2020	38.38	38.61	35.63	36.65	3,393,703	-2.20(-5.66%)
May 12, 2020	39.87	40.08	38.84	38.84	3,675,098	-0.81(-2.04%)
May 11, 2020	38.51	39.86	37.93	39.65	4,338,504	+1.01(+2.62%)
May 08, 2020	38.34	38.85	37.89	38.64	1,999,154	+0.82(+2.16%)
May 07, 2020	36.96	37.92	36.83	37.82	1,749,925	+1.16(+3.17%)
May 06, 2020	36.35	37.02	35.81	36.66	2,154,791	+0.69(+1.91%)
May 05, 2020	35.63	37.02	35.36	35.98	2,900,663	+0.84(+2.38%)
May 04, 2020	34.13	35.37	33.21	35.14	2,962,037	+0.34(+0.99%)
May 01, 2020	32.63	35.44	30.80	34.80	4,576,967	-0.82(-2.30%)
Apr 30, 2020	37.08	37.08	35.27	35.62	2,838,977	-2.19(-5.79%)
Apr 29, 2020	36.96	38.16	36.37	37.81	1,996,076	+2.08(+5.81%)
Apr 28, 2020	37.49	37.59	35.46	35.73	2,969,664	-0.67(-1.84%)
Apr 27, 2020	34.65	36.89	34.65	36.40	2,537,978	+2.15(+6.27%)
Apr 24, 2020	33.92	34.31	33.19	34.25	979,170	+0.78(+2.34%)
Apr 23, 2020	32.09	34.45	31.85	33.47	2,142,214	+1.70(+5.34%)
Apr 22, 2020	32.19	32.49	31.53	31.77	2,147,135	+0.55(+1.75%)
Apr 21, 2020	31.82	32.26	30.65	31.23	2,176,881	-1.56(-4.75%)
Apr 20, 2020	32.99	33.84	32.58	32.78	2,098,444	-1.41(-4.12%)
Apr 17, 2020	33.39	34.38	33.21	34.19	2,246,420	+2.23(+6.99%)
Apr 16, 2020	30.07	32.12	29.61	31.96	1,601,781	+2.03(+6.79%)
Apr 15, 2020	30.79	31.68	29.76	29.92	2,523,509	-2.06(-6.44%)
Apr 14, 2020	33.16	34.31	31.68	31.98	2,914,044	+0.20(+0.64%)
Apr 13, 2020	33.96	34.10	30.73	31.78	3,667,788	-2.67(-7.74%)
Apr 09, 2020	34.30	35.98	33.46	34.45	4,356,304	+1.66(+5.07%)
Apr 08, 2020	31.31	33.36	30.83	32.78	3,256,555	+1.93(+6.24%)
Apr 07, 2020	34.16	34.18	30.58	30.86	3,408,754	-0.74(-2.34%)
Apr 06, 2020	29.38	32.33	29.38	31.60	4,664,504	+3.52(+12.53%)
Apr 03, 2020	27.23	28.91	26.53	28.08	2,015,866	+0.84(+3.07%)
Apr 02, 2020	26.05	28.10	25.76	27.24	1,744,884	+0.89(+3.37%)
Apr 01, 2020	27.85	27.85	26.02	26.35	3,360,443	-3.11(-10.57%)
Mar 31, 2020	30.86	31.33	29.12	29.47	1,701,943	-1.72(-5.50%)
Mar 30, 2020	31.01	31.88	29.22	31.18	2,082,337	-0.01(-0.03%)
Mar 27, 2020	31.50	32.02	29.82	31.19	2,621,013	-1.97(-5.94%)
Mar 26, 2020	30.86	34.97	30.86	33.16	4,935,778	+2.65(+8.68%)
Mar 25, 2020	25.93	32.36	25.59	30.51	7,955,726	+6.34(+26.24%)
Mar 24, 2020	22.48	25.36	22.35	24.17	6,789,232	+3.24(+15.46%)
Mar 23, 2020	22.79	24.15	20.67	20.93	4,584,094	-2.67(-11.33%)
Mar 20, 2020	27.00	27.20	22.78	23.61	5,273,176	-2.68(-10.20%)
Mar 19, 2020	26.17	28.39	22.65	26.29	4,874,769	-0.10(-0.37%)
Mar 18, 2020	25.59	27.34	17.12	26.39	9,447,598	-1.06(-3.85%)
Mar 17, 2020	27.79	28.95	25.51	27.44	6,157,360	+0.04(+0.16%)
Mar 16, 2020	26.39	30.25	24.77	27.40	5,388,077	-4.22(-13.35%)
Mar 13, 2020	28.35	31.97	26.81	31.62	4,911,088	+5.15(+19.44%)
Mar 12, 2020	27.09	28.48	25.95	26.48	5,748,647	-3.36(-11.26%)
Mar 11, 2020	29.92	31.29	29.07	29.84	4,312,314	-1.34(-4.29%)
Mar 10, 2020	31.82	32.34	28.64	31.17	4,206,588	+1.21(+4.05%)
Mar 09, 2020	31.90	32.80	29.78	29.96	5,423,171	-5.66(-15.90%)
Mar 06, 2020	36.13	36.50	34.11	35.62	4,481,699	-1.97(-5.24%)
Mar 05, 2020	36.93	38.01	36.54	37.59	4,678,393	-0.18(-0.47%)
Mar 04, 2020	38.47	38.69	37.35	37.77	2,814,894	+0.11(+0.30%)
Mar 03, 2020	38.29	38.82	36.82	37.66	2,408,610	-0.51(-1.34%)

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.