Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.35	45.93	44.34	45.67	77,200	+0.59(+1.31%)
May 28, 2020	46.15	48.33	44.63	45.08	93,834	+0.09(+0.20%)
May 27, 2020	44.49	45.11	43.50	44.99	70,923	+1.03(+2.34%)
May 26, 2020	44.34	44.34	43.30	43.96	60,277	+1.33(+3.12%)
May 22, 2020	42.19	42.71	41.92	42.63	41,800	+0.68(+1.62%)
May 21, 2020	42.69	42.80	41.79	41.95	30,561	-0.19(-0.45%)
May 20, 2020	40.88	42.34	40.28	42.14	37,548	+1.86(+4.62%)
May 19, 2020	40.83	41.29	40.11	40.28	37,677	-0.71(-1.73%)
May 18, 2020	40.86	41.40	40.49	40.99	41,332	+1.33(+3.35%)
May 15, 2020	38.77	39.69	38.52	39.66	27,300	+0.59(+1.51%)
May 14, 2020	38.11	39.86	37.38	39.07	82,405	+0.07(+0.18%)
May 13, 2020	40.26	40.41	38.33	39.00	62,977	-1.73(-4.25%)
May 12, 2020	43.48	43.48	40.33	40.73	39,068	-2.64(-6.09%)
May 11, 2020	43.32	44.15	42.70	43.37	35,141	-0.68(-1.54%)
May 08, 2020	43.37	44.80	43.37	44.05	48,000	+1.58(+3.72%)
May 07, 2020	41.43	42.95	41.43	42.47	49,774	+1.59(+3.89%)
May 06, 2020	41.35	41.84	40.54	40.88	27,388	-0.56(-1.35%)
May 05, 2020	41.43	43.01	40.71	41.44	33,598	+0.65(+1.59%)
May 04, 2020	40.46	41.41	40.22	40.79	32,962	-0.30(-0.73%)
May 01, 2020	41.58	41.58	40.48	41.09	33,000	-1.23(-2.91%)
Apr 30, 2020	44.20	44.20	42.14	42.32	71,853	-2.90(-6.41%)
Apr 29, 2020	44.60	46.34	43.45	45.22	131,747	+1.77(+4.07%)
Apr 28, 2020	43.99	44.18	43.02	43.45	32,416	+0.01(+0.02%)
Apr 27, 2020	42.60	44.00	42.60	43.44	31,696	+1.36(+3.23%)
Apr 24, 2020	41.68	42.59	41.19	42.08	37,300	+0.29(+0.69%)
Apr 23, 2020	42.00	42.70	41.28	41.79	31,709	-0.15(-0.36%)
Apr 22, 2020	40.94	42.21	40.27	41.94	38,445	+1.77(+4.41%)
Apr 21, 2020	39.56	41.15	38.25	40.17	66,037	-0.65(-1.59%)
Apr 20, 2020	38.81	41.50	38.81	40.82	77,122	+0.96(+2.41%)
Apr 17, 2020	39.97	41.02	39.32	39.86	57,200	+0.67(+1.71%)
Apr 16, 2020	39.46	40.58	38.18	39.19	54,315	-1.24(-3.07%)
Apr 15, 2020	41.05	43.00	40.18	40.43	48,950	-2.09(-4.92%)
Apr 14, 2020	43.26	43.35	42.30	42.52	49,941	+0.25(+0.59%)
Apr 13, 2020	41.80	42.65	41.53	42.27	27,529	-0.13(-0.31%)
Apr 09, 2020	43.57	43.93	41.63	42.40	61,200	-0.02(-0.05%)
Apr 08, 2020	43.33	43.44	40.15	42.42	55,044	+0.17(+0.40%)
Apr 07, 2020	42.76	45.99	41.63	42.25	143,428	+0.15(+0.36%)
Apr 06, 2020	39.27	42.46	39.27	42.10	71,814	+3.91(+10.24%)
Apr 03, 2020	38.64	39.12	37.20	38.19	39,500	-0.72(-1.85%)
Apr 02, 2020	37.08	38.91	37.08	38.91	93,893	+1.06(+2.80%)
Apr 01, 2020	39.04	39.08	37.24	37.85	57,144	-2.08(-5.21%)
Mar 31, 2020	39.80	40.24	38.53	39.93	62,245	-0.10(-0.25%)
Mar 30, 2020	38.81	40.12	38.09	40.03	49,300	+1.96(+5.15%)
Mar 27, 2020	38.65	40.17	38.02	38.07	39,100	-2.56(-6.30%)
Mar 26, 2020	39.26	40.68	38.47	40.63	60,068	+2.52(+6.61%)
Mar 25, 2020	36.94	38.84	36.12	38.11	76,894	+1.01(+2.72%)
Mar 24, 2020	34.43	37.14	34.06	37.10	89,759	+3.69(+11.04%)
Mar 23, 2020	32.48	33.53	31.39	33.41	161,662	+1.56(+4.90%)
Mar 20, 2020	31.43	33.82	30.31	31.85	192,200	+0.10(+0.31%)
Mar 19, 2020	29.15	33.04	28.21	31.75	173,635	+1.44(+4.75%)
Mar 18, 2020	32.95	33.96	29.06	30.31	56,967	-4.37(-12.60%)
Mar 17, 2020	33.61	35.73	32.02	34.68	137,357	+1.57(+4.74%)
Mar 16, 2020	32.86	36.72	32.50	33.11	62,401	-3.11(-8.59%)
Mar 13, 2020	36.35	36.35	32.55	36.22	47,500	+1.24(+3.54%)
Mar 12, 2020	38.55	38.68	34.98	34.98	53,157	-5.76(-14.14%)
Mar 11, 2020	41.98	41.98	39.82	40.74	29,658	-2.08(-4.86%)
Mar 10, 2020	43.89	43.89	41.32	42.82	80,193	-0.14(-0.33%)
Mar 09, 2020	45.91	48.15	42.74	42.96	35,302	-5.03(-10.48%)
Mar 06, 2020	47.30	48.48	47.26	47.99	69,300	-0.49(-1.01%)
Mar 05, 2020	49.00	49.80	47.40	48.48	42,617	-1.17(-2.36%)
Mar 04, 2020	49.72	52.00	48.02	49.65	72,846	+0.33(+0.67%)
Mar 03, 2020	49.70	50.00	47.51	49.32	51,789	-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.