Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.25	41.70	40.77	41.25	57,866,900	-0.36(-0.87%)
May 28, 2020	41.79	41.93	41.37	41.61	18,372,052	+0.32(+0.77%)
May 27, 2020	41.53	41.61	40.79	41.29	20,877,418	+0.57(+1.39%)
May 26, 2020	41.46	41.47	40.58	40.72	25,150,696	+0.94(+2.35%)
May 22, 2020	39.96	40.03	39.45	39.79	14,722,419	-0.12(-0.31%)
May 21, 2020	40.72	40.72	39.79	39.91	14,930,708	-0.64(-1.57%)
May 20, 2020	39.94	40.79	39.78	40.55	25,231,802	+1.19(+3.03%)
May 19, 2020	39.77	40.05	39.10	39.35	20,190,320	-0.38(-0.96%)
May 18, 2020	39.60	40.11	38.99	39.73	29,561,362	+1.51(+3.95%)
May 15, 2020	38.84	39.49	38.17	38.22	35,740,380	-0.39(-1.01%)
May 14, 2020	38.33	38.93	38.20	38.61	20,364,770	-0.21(-0.55%)
May 13, 2020	39.50	39.57	38.45	38.82	17,940,826	-0.78(-1.96%)
May 12, 2020	40.29	40.51	39.58	39.60	15,190,505	-0.64(-1.58%)
May 11, 2020	40.37	40.74	40.22	40.24	12,303,567	-0.50(-1.24%)
May 08, 2020	39.83	40.84	39.66	40.74	15,830,867	+1.33(+3.39%)
May 07, 2020	39.89	39.97	39.32	39.41	18,640,048	-0.13(-0.34%)
May 06, 2020	40.11	40.32	39.51	39.54	13,459,125	-0.57(-1.43%)
May 05, 2020	40.08	40.73	39.89	40.11	15,130,541	+0.06(+0.15%)
May 04, 2020	40.04	40.19	39.41	40.05	25,513,520	-0.24(-0.59%)
May 01, 2020	40.31	40.99	39.95	40.29	16,173,338	-0.26(-0.63%)
Apr 30, 2020	41.53	41.53	40.38	40.55	23,540,130	-1.09(-2.61%)
Apr 29, 2020	41.77	42.29	41.42	41.63	17,854,130	+0.34(+0.81%)
Apr 28, 2020	42.32	42.41	41.15	41.30	19,514,342	-0.04(-0.09%)
Apr 27, 2020	40.64	41.50	40.39	41.33	21,700,818	+1.19(+2.97%)
Apr 24, 2020	40.20	40.42	39.87	40.14	17,177,324	+0.32(+0.80%)
Apr 23, 2020	40.60	40.73	39.73	39.82	19,992,014	-0.54(-1.34%)
Apr 22, 2020	40.69	40.78	40.20	40.36	17,897,212	+0.27(+0.66%)
Apr 21, 2020	40.54	41.44	39.11	40.10	30,399,270	-1.02(-2.47%)
Apr 20, 2020	42.23	42.41	40.92	41.11	21,440,728	-1.35(-3.18%)
Apr 17, 2020	42.68	42.68	41.86	42.46	22,459,374	+0.85(+2.04%)
Apr 16, 2020	41.88	42.28	41.32	41.62	19,913,998	-0.45(-1.07%)
Apr 15, 2020	42.50	42.77	41.89	42.07	14,590,456	-1.16(-2.68%)
Apr 14, 2020	42.39	43.52	41.47	43.22	24,669,890	+1.76(+4.24%)
Apr 13, 2020	42.72	42.98	41.09	41.47	22,164,358	-1.83(-4.22%)
Apr 09, 2020	42.80	43.94	42.72	43.30	21,692,718	+1.04(+2.47%)
Apr 08, 2020	41.21	42.49	40.94	42.25	21,430,932	+1.16(+2.82%)
Apr 07, 2020	42.85	42.94	41.07	41.10	24,081,886	-0.14(-0.34%)
Apr 06, 2020	40.11	41.54	39.49	41.24	25,855,960	+2.51(+6.48%)
Apr 03, 2020	38.51	39.17	38.27	38.73	16,079,062	-0.11(-0.27%)
Apr 02, 2020	37.30	39.05	36.99	38.83	19,943,542	+1.62(+4.34%)
Apr 01, 2020	37.53	38.57	36.93	37.22	24,822,770	-1.88(-4.81%)
Mar 31, 2020	39.82	40.21	38.93	39.10	28,703,742	-0.66(-1.67%)
Mar 30, 2020	38.03	40.26	38.03	39.76	26,517,340	+1.94(+5.12%)
Mar 27, 2020	38.58	38.90	37.46	37.83	26,367,688	-1.31(-3.34%)
Mar 26, 2020	37.85	40.00	37.51	39.13	42,808,604	+2.37(+6.44%)
Mar 25, 2020	35.90	38.39	35.26	36.77	48,105,652	+1.91(+5.48%)
Mar 24, 2020	36.42	36.58	34.31	34.86	55,550,096	+0.97(+2.87%)
Mar 23, 2020	34.25	34.36	32.05	33.89	50,896,800	+0.04(+0.13%)
Mar 20, 2020	37.07	37.17	33.14	33.84	58,301,044	-3.12(-8.44%)
Mar 19, 2020	39.20	39.46	36.26	36.96	47,481,728	-2.67(-6.73%)
Mar 18, 2020	39.53	39.89	36.75	39.63	40,071,164	-2.06(-4.94%)
Mar 17, 2020	40.54	41.97	40.09	41.69	36,335,288	+5.03(+13.71%)
Mar 16, 2020	37.32	42.31	36.38	36.66	32,458,436	-6.17(-14.40%)
Mar 13, 2020	43.75	43.79	41.18	42.83	38,137,112	+1.52(+3.68%)
Mar 12, 2020	42.52	43.73	40.90	41.31	36,432,412	-4.42(-9.67%)
Mar 11, 2020	45.85	46.12	44.79	45.73	25,868,924	-1.27(-2.70%)
Mar 10, 2020	46.62	47.11	44.82	47.00	31,346,300	+1.58(+3.47%)
Mar 09, 2020	45.59	46.93	45.08	45.42	31,844,520	-2.98(-6.15%)
Mar 06, 2020	48.12	48.97	47.28	48.40	25,521,180	-1.30(-2.61%)
Mar 05, 2020	50.63	50.95	49.22	49.70	20,489,454	-1.91(-3.70%)
Mar 04, 2020	49.41	51.68	49.41	51.61	23,431,602	+2.51(+5.10%)
Mar 03, 2020	49.72	50.36	48.73	49.10	30,934,752	+0.12(+0.25%)

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.