Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.04	48.28	46.89	47.40	368,938	-1.27(-2.61%)
May 28, 2020	50.48	50.48	48.39	48.67	325,680	-0.95(-1.91%)
May 27, 2020	48.38	49.78	48.12	49.61	255,063	+2.48(+5.25%)
May 26, 2020	47.44	47.96	46.43	47.14	542,110	+1.65(+3.63%)
May 22, 2020	44.70	45.51	43.81	45.49	172,386	+1.76(+4.03%)
May 21, 2020	41.77	44.39	41.58	43.73	451,952	+0.39(+0.90%)
May 20, 2020	42.77	43.86	42.77	43.34	211,156	+1.45(+3.45%)
May 19, 2020	42.81	43.39	41.86	41.89	240,584	-1.27(-2.94%)
May 18, 2020	40.24	43.41	39.86	43.16	425,808	+4.95(+12.95%)
May 15, 2020	37.75	38.48	37.33	38.21	486,847	+0.09(+0.24%)
May 14, 2020	37.38	38.12	36.60	38.12	255,685	-0.03(-0.07%)
May 13, 2020	38.48	39.04	38.03	38.15	231,149	-0.81(-2.07%)
May 12, 2020	40.45	40.45	38.89	38.95	239,652	-1.29(-3.20%)
May 11, 2020	40.65	40.83	39.89	40.24	195,112	-1.23(-2.97%)
May 08, 2020	40.61	41.59	40.13	41.47	169,474	+1.81(+4.56%)
May 07, 2020	39.96	39.99	39.35	39.67	137,297	+0.43(+1.09%)
May 06, 2020	40.06	40.33	38.99	39.24	156,001	-0.79(-1.97%)
May 05, 2020	40.18	40.68	39.89	40.03	147,023	+0.60(+1.53%)
May 04, 2020	38.95	39.61	38.53	39.42	215,584	-0.24(-0.61%)
May 01, 2020	39.50	39.69	38.90	39.67	217,047	-0.70(-1.72%)
Apr 30, 2020	41.72	41.72	40.32	40.36	511,814	-2.86(-6.63%)
Apr 29, 2020	42.52	43.80	42.16	43.23	224,195	+1.95(+4.72%)
Apr 28, 2020	41.27	41.67	40.49	41.28	204,567	+1.07(+2.65%)
Apr 27, 2020	38.77	40.74	38.23	40.21	147,949	+2.04(+5.34%)
Apr 24, 2020	38.28	38.47	37.60	38.17	240,457	+0.06(+0.15%)
Apr 23, 2020	37.86	38.74	37.86	38.12	224,368	+0.31(+0.81%)
Apr 22, 2020	38.66	38.66	37.75	37.81	179,127	-0.19(-0.51%)
Apr 21, 2020	37.62	38.41	37.20	38.01	186,907	-0.73(-1.89%)
Apr 20, 2020	40.07	40.61	38.47	38.74	160,125	-2.32(-5.64%)
Apr 17, 2020	40.04	41.39	39.83	41.06	224,275	+2.39(+6.19%)
Apr 16, 2020	38.81	39.49	37.59	38.66	289,327	-0.24(-0.62%)
Apr 15, 2020	40.56	40.71	38.84	38.91	261,346	-3.19(-7.58%)
Apr 14, 2020	42.12	42.29	40.65	42.09	180,511	+1.09(+2.67%)
Apr 13, 2020	43.42	43.42	40.70	41.00	166,356	-2.90(-6.61%)
Apr 09, 2020	42.40	43.99	42.34	43.90	213,164	+2.44(+5.88%)
Apr 08, 2020	42.01	42.20	40.94	41.46	254,498	+0.16(+0.38%)
Apr 07, 2020	41.87	42.20	40.56	41.31	359,107	+0.66(+1.61%)
Apr 06, 2020	40.29	40.92	39.68	40.65	350,866	+2.08(+5.38%)
Apr 03, 2020	39.26	39.63	37.66	38.58	254,100	-0.98(-2.47%)
Apr 02, 2020	38.39	39.92	38.39	39.56	265,778	+0.74(+1.90%)
Apr 01, 2020	39.88	40.58	38.50	38.82	297,129	-2.81(-6.76%)
Mar 31, 2020	40.68	41.83	40.60	41.63	438,224	+0.42(+1.03%)
Mar 30, 2020	40.78	42.18	40.59	41.21	274,495	+1.05(+2.62%)
Mar 27, 2020	40.23	42.06	39.54	40.16	460,068	-1.61(-3.84%)
Mar 26, 2020	38.35	41.96	38.05	41.76	376,878	+3.78(+9.96%)
Mar 25, 2020	37.97	39.89	36.58	37.98	455,134	-0.28(-0.72%)
Mar 24, 2020	36.16	38.25	36.05	38.25	374,825	+3.75(+10.85%)
Mar 23, 2020	35.14	35.36	32.84	34.51	520,109	-0.49(-1.40%)
Mar 20, 2020	36.63	38.69	34.61	35.00	544,407	-1.36(-3.73%)
Mar 19, 2020	36.27	37.84	34.97	36.35	485,418	-0.02(-0.05%)
Mar 18, 2020	36.15	39.19	35.30	36.37	423,182	-2.05(-5.33%)
Mar 17, 2020	35.13	38.70	34.60	38.42	526,917	+3.54(+10.16%)
Mar 16, 2020	30.44	38.79	30.44	34.88	471,547	-6.17(-15.03%)
Mar 13, 2020	38.55	41.05	36.75	41.05	588,744	+4.10(+11.11%)
Mar 12, 2020	39.31	40.97	36.42	36.95	513,676	-4.43(-10.70%)
Mar 11, 2020	41.57	42.46	40.75	41.37	322,725	-1.19(-2.80%)
Mar 10, 2020	42.96	43.47	41.21	42.56	463,131	+0.46(+1.10%)
Mar 09, 2020	43.29	43.90	41.85	42.10	372,609	-2.94(-6.53%)
Mar 06, 2020	43.97	45.20	43.48	45.04	275,455	+0.23(+0.51%)
Mar 05, 2020	45.14	46.29	44.24	44.81	301,941	-1.59(-3.42%)
Mar 04, 2020	45.17	46.46	44.88	46.40	289,657	+1.84(+4.12%)
Mar 03, 2020	44.95	46.78	44.36	44.56	310,357	-0.51(-1.13%)

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.