Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.31	41.29	39.57	40.37	21,061,542	-1.29(-3.10%)
May 28, 2020	46.02	46.02	41.41	41.66	22,590,648	-3.13(-7.00%)
May 27, 2020	44.54	45.65	43.56	44.79	24,037,552	+3.01(+7.21%)
May 26, 2020	41.72	42.64	41.72	41.78	21,063,084	+2.40(+6.08%)
May 22, 2020	39.81	39.81	38.52	39.38	11,325,662	-0.43(-1.08%)
May 21, 2020	39.45	40.24	38.89	39.81	16,057,889	+0.37(+0.93%)
May 20, 2020	38.89	39.75	38.65	39.45	14,843,634	+1.29(+3.38%)
May 19, 2020	38.65	39.14	37.42	38.15	17,597,432	-0.37(-0.96%)
May 18, 2020	35.27	39.88	35.27	38.52	41,513,856	+4.79(+14.21%)
May 15, 2020	34.47	34.78	33.67	33.73	20,912,098	-1.29(-3.68%)
May 14, 2020	34.53	36.25	33.67	35.02	22,809,962	-0.55(-1.55%)
May 13, 2020	36.86	36.99	33.67	35.57	38,352,148	-1.29(-3.50%)
May 12, 2020	38.22	38.59	36.86	36.86	15,539,320	-1.17(-3.07%)
May 11, 2020	38.34	38.40	37.66	38.03	11,682,778	-0.61(-1.59%)
May 08, 2020	38.15	38.89	37.85	38.65	15,288,548	+1.11(+2.95%)
May 07, 2020	37.23	38.46	37.23	37.54	16,371,571	+0.80(+2.17%)
May 06, 2020	38.09	38.40	36.68	36.74	19,072,396	-1.35(-3.55%)
May 05, 2020	38.59	39.69	37.85	38.09	19,029,670	-0.06(-0.16%)
May 04, 2020	38.71	38.77	37.79	38.15	22,253,878	-1.78(-4.46%)
May 01, 2020	40.98	41.41	39.38	39.94	19,592,184	-1.84(-4.41%)
Apr 30, 2020	40.31	41.90	39.38	41.78	28,580,910	+1.35(+3.34%)
Apr 29, 2020	41.04	42.39	40.06	40.43	36,632,040	-1.35(-3.24%)
Apr 28, 2020	40.37	42.52	40.37	41.78	22,878,668	+2.27(+5.75%)
Apr 27, 2020	39.20	39.75	38.89	39.51	17,410,100	+1.04(+2.72%)
Apr 24, 2020	40.49	40.55	38.40	38.46	25,386,386	-1.60(-3.99%)
Apr 23, 2020	39.69	41.41	39.51	40.06	13,465,885	+0.55(+1.40%)
Apr 22, 2020	40.49	40.80	39.32	39.51	12,498,234	-0.31(-0.77%)
Apr 21, 2020	39.26	40.43	38.71	39.81	12,599,485	-0.18(-0.46%)
Apr 20, 2020	40.61	41.47	39.69	40.00	16,206,994	-2.03(-4.82%)
Apr 17, 2020	39.75	42.64	38.95	42.03	27,002,748	+3.69(+9.62%)
Apr 16, 2020	39.81	40.18	38.09	38.34	26,836,188	-1.60(-4.00%)
Apr 15, 2020	41.35	41.35	39.02	39.94	22,482,784	-2.76(-6.47%)
Apr 14, 2020	43.62	44.48	42.03	42.70	17,411,976	-0.43(-1.00%)
Apr 13, 2020	43.81	43.81	41.53	43.13	15,300,894	-0.74(-1.68%)
Apr 09, 2020	45.77	46.33	43.56	43.87	20,891,834	-0.98(-2.19%)
Apr 08, 2020	44.11	45.34	43.38	44.85	15,065,022	+1.66(+3.84%)
Apr 07, 2020	47.25	47.62	43.01	43.19	15,592,289	-1.23(-2.77%)
Apr 06, 2020	43.44	44.85	42.64	44.42	15,945,274	+3.07(+7.43%)
Apr 03, 2020	43.19	43.32	40.43	41.35	15,918,209	-1.04(-2.46%)
Apr 02, 2020	43.13	45.41	41.60	42.39	15,851,796	-0.86(-1.99%)
Apr 01, 2020	46.20	46.39	43.01	43.25	16,190,278	-5.53(-11.34%)
Mar 31, 2020	48.35	50.26	48.05	48.78	19,706,234	+0.31(+0.63%)
Mar 30, 2020	46.33	48.78	45.16	48.48	14,129,506	+1.66(+3.54%)
Mar 27, 2020	47.19	48.35	46.33	46.82	15,185,116	-3.07(-6.16%)
Mar 26, 2020	46.88	51.00	46.14	49.89	20,055,346	+3.44(+7.41%)
Mar 25, 2020	45.77	49.15	42.76	46.45	22,431,488	+3.38(+7.85%)
Mar 24, 2020	40.92	43.38	39.75	43.07	19,430,774	+5.53(+14.73%)
Mar 23, 2020	39.63	40.74	37.05	37.54	17,172,266	-2.52(-6.29%)
Mar 20, 2020	43.07	43.32	39.63	40.06	20,528,382	+0.25(+0.62%)
Mar 19, 2020	39.32	42.46	37.79	39.81	16,104,098	-0.74(-1.82%)
Mar 18, 2020	40.00	41.78	36.25	40.55	22,572,462	-2.95(-6.78%)
Mar 17, 2020	42.46	45.04	38.71	43.50	19,561,432	+2.58(+6.31%)
Mar 16, 2020	42.95	43.93	40.86	40.92	18,854,860	-7.31(-15.16%)
Mar 13, 2020	47.92	49.40	44.18	48.23	17,926,866	+3.81(+8.58%)
Mar 12, 2020	44.42	47.80	41.96	44.42	25,606,652	-6.02(-11.94%)
Mar 11, 2020	52.96	53.21	50.14	50.44	16,843,842	-3.93(-7.23%)
Mar 10, 2020	53.95	54.38	50.14	54.38	16,097,112	+3.93(+7.80%)
Mar 09, 2020	51.18	53.21	49.83	50.44	19,904,294	-7.31(-12.66%)
Mar 06, 2020	59.84	59.97	56.40	57.75	24,163,556	-4.12(-6.65%)
Mar 05, 2020	65.06	65.86	61.07	61.87	17,584,094	-5.34(-7.95%)
Mar 04, 2020	67.89	68.25	65.68	67.21	13,520,044	+0.43(+0.64%)
Mar 03, 2020	69.05	69.85	65.49	66.78	17,792,444	-1.60(-2.33%)

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.