Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.86	45.92	45.40	45.90	171,300	-0.42(-0.91%)
May 28, 2020	46.46	46.76	46.28	46.32	505,895	+0.62(+1.36%)
May 27, 2020	45.72	45.74	45.38	45.70	175,611	+0.52(+1.15%)
May 26, 2020	45.00	45.24	44.98	45.18	208,421	+1.56(+3.58%)
May 22, 2020	43.50	43.62	43.42	43.62	134,150	+0.02(+0.05%)
May 21, 2020	43.76	43.86	43.44	43.60	427,060	-0.44(-1.00%)
May 20, 2020	44.16	44.30	43.86	44.04	168,631	+0.74(+1.71%)
May 19, 2020	43.44	43.72	43.30	43.30	97,333	-0.48(-1.10%)
May 18, 2020	43.34	43.90	43.30	43.78	234,077	+1.06(+2.48%)
May 15, 2020	42.64	42.85	42.50	42.72	116,350	+0.00(+0.00%)
May 14, 2020	42.26	42.74	42.08	42.72	182,750	-0.54(-1.25%)
May 13, 2020	43.56	43.61	43.16	43.26	177,264	+0.12(+0.28%)
May 12, 2020	43.58	43.65	43.10	43.14	361,614	-0.54(-1.24%)
May 11, 2020	43.54	43.76	43.52	43.68	113,489	+0.48(+1.11%)
May 08, 2020	43.06	43.26	43.06	43.20	221,750	+0.62(+1.46%)
May 07, 2020	42.50	42.64	42.32	42.58	196,015	+0.66(+1.57%)
May 06, 2020	42.48	42.52	41.90	41.92	250,550	-0.32(-0.76%)
May 05, 2020	42.32	42.50	42.06	42.24	217,330	+0.40(+0.96%)
May 04, 2020	41.44	41.88	41.40	41.84	123,016	-0.22(-0.52%)
May 01, 2020	42.18	42.30	41.94	42.06	193,750	-0.72(-1.68%)
Apr 30, 2020	42.96	43.04	42.58	42.78	343,867	-1.28(-2.91%)
Apr 29, 2020	44.06	44.32	43.96	44.06	238,294	+0.78(+1.80%)
Apr 28, 2020	43.56	43.60	43.15	43.28	372,927	+0.68(+1.60%)
Apr 27, 2020	42.56	42.70	42.46	42.60	312,962	+0.58(+1.38%)
Apr 24, 2020	41.94	42.14	41.80	42.02	137,450	+0.24(+0.57%)
Apr 23, 2020	41.94	42.38	41.74	41.78	234,821	+0.08(+0.19%)
Apr 22, 2020	41.62	41.74	41.40	41.70	228,578	+0.74(+1.81%)
Apr 21, 2020	41.26	41.42	40.90	40.96	202,680	-0.46(-1.11%)
Apr 20, 2020	41.60	41.94	41.36	41.42	443,977	-0.52(-1.24%)
Apr 17, 2020	42.12	42.12	41.56	41.94	331,500	+0.40(+0.96%)
Apr 16, 2020	41.38	41.62	41.20	41.54	1,048,336	-0.28(-0.67%)
Apr 15, 2020	41.70	41.97	41.58	41.82	896,462	-0.35(-0.83%)
Apr 14, 2020	42.14	42.49	42.08	42.17	196,686	+0.69(+1.66%)
Apr 13, 2020	41.28	41.48	41.18	41.48	205,357	-0.16(-0.38%)
Apr 09, 2020	41.38	41.92	41.36	41.64	294,050	+0.54(+1.31%)
Apr 08, 2020	41.02	41.24	40.62	41.10	442,553	-0.10(-0.24%)
Apr 07, 2020	42.60	42.72	41.08	41.20	1,047,965	+0.56(+1.38%)
Apr 06, 2020	40.06	40.76	39.88	40.64	440,715	+2.10(+5.45%)
Apr 03, 2020	38.62	38.80	38.32	38.54	1,379,300	-0.88(-2.23%)
Apr 02, 2020	38.78	39.46	38.62	39.42	920,145	+0.42(+1.08%)
Apr 01, 2020	39.10	39.54	38.88	39.00	2,053,175	-1.94(-4.74%)
Mar 31, 2020	40.32	41.19	40.30	40.94	1,316,405	-0.98(-2.34%)
Mar 30, 2020	41.50	42.00	41.34	41.92	344,749	+0.46(+1.11%)
Mar 27, 2020	41.22	41.96	41.12	41.46	385,900	+0.08(+0.19%)
Mar 26, 2020	40.46	41.56	40.46	41.38	686,801	+1.36(+3.40%)
Mar 25, 2020	39.38	40.51	38.78	40.02	548,103	+0.56(+1.42%)
Mar 24, 2020	39.56	39.84	39.10	39.46	1,013,901	+2.62(+7.11%)
Mar 23, 2020	37.56	37.56	36.44	36.84	947,273	-0.30(-0.81%)
Mar 20, 2020	38.30	38.73	37.10	37.14	835,850	+0.10(+0.27%)
Mar 19, 2020	37.24	38.26	36.96	37.04	3,160,836	+0.32(+0.87%)
Mar 18, 2020	36.14	37.30	35.80	36.72	1,952,742	-0.70(-1.87%)
Mar 17, 2020	36.66	37.72	36.16	37.42	837,001	+1.80(+5.05%)
Mar 16, 2020	35.32	36.64	34.84	35.62	652,375	-2.46(-6.46%)
Mar 13, 2020	38.52	38.58	36.42	38.08	732,550	+1.18(+3.20%)
Mar 12, 2020	37.90	38.20	35.98	36.90	1,641,005	-4.10(-10.00%)
Mar 11, 2020	41.58	41.84	40.88	41.00	1,053,335	-1.46(-3.44%)
Mar 10, 2020	42.52	42.60	41.32	42.46	2,173,162	+1.16(+2.81%)
Mar 09, 2020	40.88	41.98	40.84	41.30	1,380,166	-2.08(-4.79%)
Mar 06, 2020	43.32	43.56	43.08	43.38	1,009,750	-0.44(-1.00%)
Mar 05, 2020	43.82	44.14	43.71	43.82	1,288,234	-0.88(-1.97%)
Mar 04, 2020	44.30	44.70	44.04	44.70	544,330	+0.86(+1.96%)
Mar 03, 2020	44.28	44.70	43.38	43.84	1,152,730	-0.47(-1.06%)

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.