Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.14	52.16	51.12	52.06	1,596,891	+0.53(+1.03%)
May 28, 2020	51.56	52.09	51.36	51.52	716,917	-0.04(-0.07%)
May 27, 2020	51.81	51.98	50.49	51.56	2,079,860	-0.02(-0.04%)
May 26, 2020	51.88	52.11	51.51	51.58	1,889,225	+0.48(+0.93%)
May 22, 2020	50.71	51.16	50.51	51.10	1,500,946	+0.49(+0.96%)
May 21, 2020	50.63	50.95	50.16	50.62	935,920	-0.07(-0.14%)
May 20, 2020	50.58	50.80	50.39	50.69	1,904,384	+0.63(+1.26%)
May 19, 2020	49.99	50.61	49.93	50.06	587,253	+0.01(+0.02%)
May 18, 2020	50.25	50.41	49.86	50.05	501,850	+0.78(+1.58%)
May 15, 2020	48.78	49.41	48.62	49.27	758,495	+0.00(+0.00%)
May 14, 2020	48.25	49.33	48.12	49.27	555,562	+0.27(+0.54%)
May 13, 2020	49.74	49.84	48.61	49.01	1,018,672	-0.70(-1.40%)
May 12, 2020	50.29	50.50	49.69	49.70	810,619	-0.57(-1.13%)
May 11, 2020	50.09	50.48	49.72	50.27	1,107,933	+0.14(+0.27%)
May 08, 2020	49.48	50.20	49.30	50.13	621,292	+0.95(+1.94%)
May 07, 2020	48.84	49.47	48.55	49.18	2,916,352	+0.17(+0.36%)
May 06, 2020	49.02	49.24	48.84	49.01	934,103	+0.06(+0.13%)
May 05, 2020	48.52	49.08	48.17	48.94	2,150,023	+0.86(+1.79%)
May 04, 2020	46.81	48.09	46.81	48.08	646,838	+0.61(+1.29%)
May 01, 2020	47.94	48.23	47.21	47.47	1,582,919	-1.23(-2.52%)
Apr 30, 2020	48.77	49.18	48.39	48.69	1,130,199	-0.28(-0.58%)
Apr 29, 2020	48.84	49.07	48.47	48.98	927,263	+0.90(+1.86%)
Apr 28, 2020	48.34	48.88	47.87	48.08	973,687	-0.30(-0.62%)
Apr 27, 2020	47.83	48.48	47.83	48.38	623,642	+0.70(+1.46%)
Apr 24, 2020	47.47	47.72	46.98	47.69	1,714,460	+0.35(+0.73%)
Apr 23, 2020	47.35	47.70	46.82	47.34	1,284,262	-0.02(-0.04%)
Apr 22, 2020	46.95	47.48	46.70	47.36	568,348	+0.83(+1.79%)
Apr 21, 2020	47.11	47.31	46.19	46.52	1,575,190	-1.06(-2.23%)
Apr 20, 2020	46.83	47.87	46.74	47.59	3,259,097	+0.20(+0.42%)
Apr 17, 2020	47.22	47.49	46.96	47.38	1,163,052	+0.59(+1.27%)
Apr 16, 2020	46.68	46.96	46.40	46.79	642,897	+0.24(+0.51%)
Apr 15, 2020	46.19	46.78	46.19	46.55	956,067	-0.39(-0.84%)
Apr 14, 2020	46.85	47.13	46.60	46.94	1,119,968	+0.91(+1.97%)
Apr 13, 2020	45.86	46.30	45.41	46.04	867,370	+0.25(+0.54%)
Apr 09, 2020	45.41	46.07	45.17	45.79	1,184,260	+0.99(+2.20%)
Apr 08, 2020	44.27	45.04	43.97	44.80	981,717	+0.74(+1.68%)
Apr 07, 2020	44.75	44.75	43.65	44.06	2,266,233	+1.22(+2.84%)
Apr 06, 2020	42.26	44.12	42.14	42.85	2,084,439	+1.45(+3.51%)
Apr 03, 2020	41.50	41.97	41.03	41.39	1,293,361	-0.11(-0.26%)
Apr 02, 2020	41.47	42.11	41.18	41.50	1,141,436	-0.06(-0.15%)
Apr 01, 2020	42.65	42.88	41.36	41.57	1,863,266	-2.10(-4.82%)
Mar 31, 2020	43.81	44.28	43.43	43.67	1,005,505	-0.20(-0.46%)
Mar 30, 2020	42.99	43.87	42.98	43.87	1,058,104	+0.84(+1.95%)
Mar 27, 2020	43.00	43.52	42.50	43.03	1,531,902	-0.58(-1.34%)
Mar 26, 2020	41.48	43.80	41.25	43.62	1,540,971	+2.14(+5.15%)
Mar 25, 2020	39.83	41.95	39.55	41.48	2,507,831	+1.80(+4.53%)
Mar 24, 2020	38.83	39.89	38.33	39.68	1,230,832	+2.31(+6.18%)
Mar 23, 2020	38.69	38.77	37.05	37.37	2,769,965	-0.95(-2.48%)
Mar 20, 2020	38.41	39.98	37.75	38.32	2,016,416	+0.79(+2.12%)
Mar 19, 2020	37.43	38.52	36.52	37.53	2,808,560	-0.16(-0.44%)
Mar 18, 2020	38.64	39.61	36.33	37.69	4,462,290	-2.55(-6.33%)
Mar 17, 2020	40.26	41.74	39.45	40.24	2,532,460	+0.36(+0.89%)
Mar 16, 2020	40.67	41.90	39.50	39.88	2,200,697	-3.74(-8.58%)
Mar 13, 2020	42.28	44.14	41.63	43.62	3,598,622	+2.23(+5.38%)
Mar 12, 2020	43.09	43.98	40.61	41.40	4,421,876	-4.16(-9.13%)
Mar 11, 2020	47.50	47.69	45.39	45.56	3,349,733	-2.57(-5.35%)
Mar 10, 2020	48.13	48.38	46.87	48.13	4,810,458	+1.06(+2.25%)
Mar 09, 2020	48.50	48.50	46.93	47.07	3,391,143	-3.00(-5.99%)
Mar 06, 2020	50.05	50.45	49.40	50.08	2,928,894	-0.88(-1.72%)
Mar 05, 2020	51.04	51.48	50.64	50.95	2,331,330	-0.79(-1.53%)
Mar 04, 2020	51.32	51.81	51.02	51.75	3,153,183	+1.06(+2.09%)
Mar 03, 2020	51.43	52.15	50.34	50.69	4,274,638	-0.63(-1.23%)

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.