Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.06	45.64	44.06	45.38	77,697	+0.59(+1.31%)
May 28, 2020	45.85	48.02	44.34	44.79	94,438	+0.09(+0.20%)
May 27, 2020	44.21	44.82	43.22	44.70	71,379	+1.02(+2.34%)
May 26, 2020	44.06	44.06	43.02	43.68	60,665	+1.32(+3.12%)
May 22, 2020	41.92	42.44	41.65	42.36	42,069	+0.68(+1.62%)
May 21, 2020	42.42	42.53	41.52	41.68	30,757	-0.19(-0.45%)
May 20, 2020	40.62	42.07	40.02	41.87	37,789	+1.85(+4.62%)
May 19, 2020	40.57	41.03	39.85	40.02	37,919	-0.71(-1.73%)
May 18, 2020	40.60	41.14	40.24	40.73	41,598	+1.32(+3.35%)
May 15, 2020	38.52	39.44	38.27	39.41	27,475	+0.59(+1.51%)
May 14, 2020	37.87	39.60	37.14	38.82	82,935	+0.07(+0.18%)
May 13, 2020	40.00	40.15	38.08	38.75	63,382	-1.72(-4.25%)
May 12, 2020	43.20	43.20	40.07	40.47	39,319	-2.62(-6.09%)
May 11, 2020	43.04	43.87	42.43	43.09	35,367	-0.68(-1.54%)
May 08, 2020	43.09	44.51	43.09	43.77	48,309	+1.57(+3.72%)
May 07, 2020	41.16	42.68	41.16	42.20	50,094	+1.58(+3.89%)
May 06, 2020	41.09	41.57	40.28	40.62	27,564	-0.56(-1.35%)
May 05, 2020	41.16	42.73	40.45	41.17	33,814	+0.65(+1.59%)
May 04, 2020	40.20	41.15	39.96	40.53	33,174	-0.30(-0.73%)
May 01, 2020	41.31	41.31	40.22	40.83	33,212	-1.22(-2.91%)
Apr 30, 2020	43.92	43.92	41.87	42.05	72,315	-2.88(-6.41%)
Apr 29, 2020	44.31	46.04	43.17	44.93	132,595	+1.76(+4.07%)
Apr 28, 2020	43.71	43.90	42.74	43.17	32,624	+0.01(+0.02%)
Apr 27, 2020	42.33	43.72	42.33	43.16	31,900	+1.35(+3.23%)
Apr 24, 2020	41.41	42.32	40.93	41.81	37,540	+0.29(+0.69%)
Apr 23, 2020	41.73	42.43	41.02	41.52	31,913	-0.15(-0.36%)
Apr 22, 2020	40.68	41.94	40.01	41.67	38,692	+1.76(+4.41%)
Apr 21, 2020	39.31	40.89	38.01	39.91	66,462	-0.57(-1.42%)
Apr 20, 2020	38.49	41.16	38.49	40.49	77,755	+0.95(+2.41%)
Apr 17, 2020	39.64	40.69	39.00	39.54	57,670	+0.66(+1.71%)
Apr 16, 2020	39.14	40.25	37.87	38.87	54,761	-1.23(-3.07%)
Apr 15, 2020	40.72	42.65	39.85	40.10	49,352	-2.07(-4.92%)
Apr 14, 2020	42.91	43.00	41.96	42.17	50,351	+0.25(+0.59%)
Apr 13, 2020	41.46	42.30	41.19	41.93	27,755	-0.13(-0.31%)
Apr 09, 2020	43.21	43.57	41.29	42.05	61,702	-0.02(-0.05%)
Apr 08, 2020	42.98	43.09	39.82	42.07	55,496	+0.17(+0.40%)
Apr 07, 2020	42.41	45.62	41.29	41.91	144,606	+0.15(+0.36%)
Apr 06, 2020	38.95	42.11	38.95	41.76	72,404	+3.88(+10.24%)
Apr 03, 2020	38.33	38.80	36.90	37.88	39,824	-0.71(-1.85%)
Apr 02, 2020	36.78	38.59	36.78	38.59	94,664	+1.05(+2.80%)
Apr 01, 2020	38.72	38.76	36.94	37.54	57,613	-2.06(-5.21%)
Mar 31, 2020	39.48	39.91	38.22	39.60	62,756	-0.10(-0.25%)
Mar 30, 2020	38.49	39.79	37.78	39.70	49,705	+1.94(+5.15%)
Mar 27, 2020	38.34	39.84	37.71	37.76	39,421	-2.54(-6.30%)
Mar 26, 2020	38.94	40.35	38.15	40.30	60,561	+2.50(+6.61%)
Mar 25, 2020	36.64	38.52	35.83	37.80	77,525	+1.00(+2.72%)
Mar 24, 2020	34.15	36.84	33.78	36.80	90,496	+3.66(+11.04%)
Mar 23, 2020	32.22	33.26	31.14	33.14	162,990	+1.55(+4.90%)
Mar 20, 2020	31.17	33.54	30.06	31.59	193,779	+0.10(+0.32%)
Mar 19, 2020	28.91	32.77	27.98	31.49	175,061	+1.43(+4.75%)
Mar 18, 2020	32.68	33.68	28.82	30.06	57,435	-4.33(-12.60%)
Mar 17, 2020	33.34	35.44	31.76	34.40	138,485	+1.56(+4.74%)
Mar 16, 2020	32.59	36.42	32.24	32.84	62,913	-3.08(-8.59%)
Mar 13, 2020	36.05	36.05	32.28	35.92	47,890	+1.23(+3.54%)
Mar 12, 2020	38.24	38.36	34.69	34.69	53,593	-5.71(-14.14%)
Mar 11, 2020	41.64	41.64	39.50	40.41	29,901	-2.06(-4.86%)
Mar 10, 2020	43.53	43.53	40.98	42.47	80,852	-0.14(-0.33%)
Mar 09, 2020	45.54	47.76	42.39	42.61	35,592	-4.99(-10.48%)
Mar 06, 2020	46.91	48.09	46.87	47.60	69,869	-0.49(-1.01%)
Mar 05, 2020	48.60	49.39	47.01	48.08	42,967	-1.16(-2.36%)
Mar 04, 2020	49.31	51.58	47.63	49.25	73,444	+0.33(+0.67%)
Mar 03, 2020	49.29	49.59	47.12	48.92	52,214	-0.35(-0.70%)

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.