Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.59	50.12	49.04	49.63	362,504	-0.64(-1.28%)
May 28, 2020	52.77	52.77	49.78	50.27	344,391	-1.75(-3.36%)
May 27, 2020	51.58	52.15	50.96	52.02	326,726	+1.90(+3.78%)
May 26, 2020	51.43	52.22	49.87	50.12	363,999	+0.55(+1.12%)
May 22, 2020	49.58	49.88	48.64	49.57	346,229	+0.37(+0.75%)
May 21, 2020	47.96	49.33	47.93	49.20	445,409	+1.25(+2.60%)
May 20, 2020	47.36	48.30	46.89	47.95	286,164	+1.40(+3.01%)
May 19, 2020	48.55	48.67	46.54	46.55	469,682	-1.67(-3.45%)
May 18, 2020	46.25	48.37	46.21	48.22	588,426	+4.20(+9.54%)
May 15, 2020	41.48	44.14	40.80	44.02	653,142	+2.38(+5.70%)
May 14, 2020	40.24	41.78	39.67	41.64	494,736	+1.26(+3.12%)
May 13, 2020	41.98	42.14	39.86	40.38	334,170	-2.23(-5.24%)
May 12, 2020	44.88	45.07	42.57	42.61	364,812	-2.11(-4.71%)
May 11, 2020	44.76	45.61	44.11	44.72	477,688	-0.60(-1.33%)
May 08, 2020	44.46	45.35	43.86	45.32	349,525	+1.86(+4.29%)
May 07, 2020	43.17	44.55	42.73	43.46	412,655	+0.89(+2.10%)
May 06, 2020	44.11	44.39	42.44	42.56	669,879	-3.44(-7.47%)
May 05, 2020	46.05	47.26	45.30	46.00	335,425	+0.83(+1.83%)
May 04, 2020	44.16	45.17	43.43	45.17	315,413	+0.48(+1.07%)
May 01, 2020	45.91	46.44	44.41	44.69	325,090	-2.49(-5.29%)
Apr 30, 2020	48.60	48.87	46.87	47.19	523,100	-2.44(-4.91%)
Apr 29, 2020	49.37	50.44	48.06	49.62	389,199	+1.72(+3.60%)
Apr 28, 2020	48.62	49.23	47.39	47.90	411,061	+0.30(+0.63%)
Apr 27, 2020	45.95	48.13	45.70	47.60	348,874	+2.12(+4.66%)
Apr 24, 2020	45.44	45.97	44.58	45.48	267,084	+0.12(+0.27%)
Apr 23, 2020	46.14	46.78	45.28	45.36	286,248	-0.60(-1.31%)
Apr 22, 2020	47.36	47.36	45.81	45.96	203,054	-0.41(-0.89%)
Apr 21, 2020	45.93	46.83	45.58	46.38	248,715	-0.96(-2.03%)
Apr 20, 2020	47.15	48.01	46.81	47.34	226,281	-0.78(-1.62%)
Apr 17, 2020	48.74	49.21	47.08	48.12	357,812	+1.07(+2.28%)
Apr 16, 2020	46.40	47.23	45.33	47.04	391,946	+0.47(+1.01%)
Apr 15, 2020	48.60	48.76	46.56	46.57	310,713	-3.73(-7.41%)
Apr 14, 2020	49.77	50.72	49.33	50.30	333,850	+1.49(+3.05%)
Apr 13, 2020	49.22	50.00	47.80	48.81	313,534	-0.81(-1.63%)
Apr 09, 2020	47.88	49.76	47.24	49.62	356,431	+3.10(+6.66%)
Apr 08, 2020	45.80	47.46	44.62	46.53	520,967	+1.51(+3.35%)
Apr 07, 2020	47.07	47.89	44.32	45.02	377,219	-0.72(-1.58%)
Apr 06, 2020	45.85	46.82	44.53	45.75	388,700	+1.53(+3.47%)
Apr 03, 2020	44.84	45.73	43.43	44.21	244,136	-1.33(-2.91%)
Apr 02, 2020	44.95	47.37	44.24	45.54	297,951	-0.13(-0.29%)
Apr 01, 2020	44.91	46.18	44.50	45.67	421,019	-1.11(-2.37%)
Mar 31, 2020	47.59	47.96	46.17	46.78	556,933	-1.32(-2.74%)
Mar 30, 2020	46.55	48.34	44.64	48.10	319,759	+2.11(+4.58%)
Mar 27, 2020	44.34	47.71	43.86	45.99	505,271	+0.08(+0.16%)
Mar 26, 2020	44.62	47.12	44.24	45.92	424,532	+1.41(+3.17%)
Mar 25, 2020	47.12	48.68	44.11	44.50	531,227	-3.26(-6.82%)
Mar 24, 2020	45.12	48.25	42.24	47.76	747,310	+4.73(+10.98%)
Mar 23, 2020	43.98	43.98	40.60	43.04	588,585	-0.66(-1.51%)
Mar 20, 2020	45.26	46.72	43.43	43.69	803,909	-1.64(-3.61%)
Mar 19, 2020	42.87	46.98	40.81	45.33	809,683	+1.71(+3.93%)
Mar 18, 2020	41.67	44.52	39.25	43.62	670,719	-0.89(-2.01%)
Mar 17, 2020	39.70	44.64	36.90	44.51	817,921	+5.63(+14.48%)
Mar 16, 2020	34.87	44.46	34.87	38.88	893,142	-9.54(-19.71%)
Mar 13, 2020	46.73	48.43	44.17	48.43	495,072	+3.99(+8.98%)
Mar 12, 2020	46.15	46.15	42.40	44.44	738,026	-4.32(-8.86%)
Mar 11, 2020	49.58	49.91	47.79	48.76	672,958	-2.36(-4.62%)
Mar 10, 2020	49.41	51.21	48.17	51.12	495,062	+3.15(+6.57%)
Mar 09, 2020	51.20	51.20	46.78	47.97	455,582	-4.48(-8.54%)
Mar 06, 2020	51.46	53.13	50.94	52.45	391,065	-0.02(-0.04%)
Mar 05, 2020	54.26	54.72	51.32	52.47	287,308	-3.15(-5.67%)
Mar 04, 2020	54.22	55.91	53.93	55.62	256,164	+2.10(+3.92%)
Mar 03, 2020	54.47	55.11	53.09	53.52	540,975	-1.03(-1.88%)

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.