Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.92	43.34	42.00	42.83	587,330	-0.41(-0.94%)
May 28, 2020	44.31	44.74	43.18	43.23	1,440,539	-0.44(-1.02%)
May 27, 2020	42.30	43.75	41.79	43.68	604,457	+1.79(+4.27%)
May 26, 2020	42.13	42.98	41.40	41.89	694,145	+0.89(+2.17%)
May 22, 2020	41.16	41.16	40.52	41.00	378,898	-0.05(-0.12%)
May 21, 2020	42.20	42.64	40.91	41.05	682,760	-1.24(-2.92%)
May 20, 2020	43.35	43.75	42.05	42.28	683,232	-0.38(-0.88%)
May 19, 2020	42.51	43.41	41.82	42.66	781,148	+0.15(+0.35%)
May 18, 2020	42.00	42.95	41.91	42.51	1,269,483	+1.45(+3.54%)
May 15, 2020	39.01	41.78	38.64	41.06	2,226,962	+1.70(+4.32%)
May 14, 2020	37.48	39.62	37.07	39.36	1,684,461	+1.93(+5.15%)
May 13, 2020	37.33	38.44	36.79	37.43	1,112,639	-0.09(-0.24%)
May 12, 2020	38.62	38.69	37.45	37.52	943,337	-1.10(-2.84%)
May 11, 2020	37.97	39.07	36.70	38.62	579,991	+0.23(+0.59%)
May 08, 2020	39.83	40.33	38.25	38.39	632,373	-0.95(-2.41%)
May 07, 2020	36.77	39.48	36.20	39.34	1,908,915	+1.82(+4.85%)
May 06, 2020	37.17	38.31	36.73	37.52	912,216	+0.49(+1.34%)
May 05, 2020	35.57	37.65	35.57	37.03	557,993	+1.22(+3.40%)
May 04, 2020	36.57	36.72	35.62	35.81	743,939	-0.87(-2.37%)
May 01, 2020	37.89	38.25	36.43	36.68	632,070	-2.19(-5.65%)
Apr 30, 2020	39.12	39.49	38.31	38.87	531,994	-0.48(-1.23%)
Apr 29, 2020	38.02	39.55	37.76	39.36	638,881	+2.19(+5.91%)
Apr 28, 2020	38.25	38.50	36.96	37.16	916,982	-1.10(-2.87%)
Apr 27, 2020	36.70	38.55	36.70	38.26	972,797	+1.80(+4.94%)
Apr 24, 2020	36.99	36.99	35.20	36.46	814,843	-0.03(-0.08%)
Apr 23, 2020	35.41	37.05	34.48	36.49	918,129	+1.49(+4.27%)
Apr 22, 2020	35.29	35.29	34.42	35.00	856,917	+0.38(+1.09%)
Apr 21, 2020	35.51	35.53	34.40	34.62	845,442	-1.79(-4.91%)
Apr 20, 2020	36.73	37.12	36.07	36.41	1,285,921	-0.69(-1.87%)
Apr 17, 2020	36.69	37.38	35.90	37.10	1,748,737	+1.23(+3.42%)
Apr 16, 2020	35.90	36.22	34.91	35.88	686,621	+0.41(+1.14%)
Apr 15, 2020	35.26	35.65	34.73	35.47	968,497	-0.70(-1.94%)
Apr 14, 2020	36.66	36.66	35.78	36.17	886,644	+0.47(+1.33%)
Apr 13, 2020	36.39	36.69	34.90	35.70	974,597	-0.68(-1.88%)
Apr 09, 2020	36.95	37.36	35.72	36.38	1,398,767	-0.19(-0.51%)
Apr 08, 2020	36.45	37.02	35.26	36.57	1,167,643	+0.70(+1.96%)
Apr 07, 2020	37.07	37.82	35.67	35.87	537,938	+0.12(+0.33%)
Apr 06, 2020	34.82	36.17	34.03	35.75	570,461	+2.45(+7.36%)
Apr 03, 2020	33.02	33.81	32.13	33.30	1,852,109	+0.07(+0.21%)
Apr 02, 2020	30.62	34.33	30.43	33.23	1,574,714	+2.03(+6.50%)
Apr 01, 2020	32.91	33.75	30.54	31.20	1,327,739	-4.25(-11.99%)
Mar 31, 2020	37.90	39.04	34.76	35.45	1,876,056	-2.66(-6.98%)
Mar 30, 2020	36.44	38.30	34.60	38.11	1,196,602	+1.66(+4.56%)
Mar 27, 2020	38.22	38.39	36.21	36.45	989,322	-3.24(-8.17%)
Mar 26, 2020	36.68	40.26	35.89	39.69	980,799	+3.56(+9.85%)
Mar 25, 2020	34.86	37.36	34.02	36.14	782,779	+2.03(+5.94%)
Mar 24, 2020	32.67	34.86	32.65	34.11	644,548	+2.61(+8.29%)
Mar 23, 2020	34.40	34.40	30.83	31.50	1,126,179	-2.48(-7.30%)
Mar 20, 2020	35.20	37.92	33.74	33.98	1,017,947	-1.42(-4.02%)
Mar 19, 2020	36.45	37.13	33.59	35.40	1,120,517	-1.21(-3.29%)
Mar 18, 2020	32.42	36.76	31.97	36.61	1,212,058	+1.98(+5.71%)
Mar 17, 2020	32.32	35.96	30.97	34.63	1,332,413	+3.10(+9.85%)
Mar 16, 2020	33.38	33.88	30.96	31.53	1,010,999	-5.63(-15.14%)
Mar 13, 2020	36.68	38.18	33.87	37.15	1,138,110	+1.87(+5.30%)
Mar 12, 2020	36.63	38.85	35.28	35.29	1,613,357	-4.26(-10.78%)
Mar 11, 2020	40.51	41.21	38.41	39.55	2,061,032	-2.31(-5.53%)
Mar 10, 2020	41.08	41.95	39.57	41.86	1,294,953	+1.93(+4.83%)
Mar 09, 2020	41.40	42.02	39.86	39.93	822,505	-4.23(-9.58%)
Mar 06, 2020	43.22	44.39	43.04	44.16	717,741	-0.29(-0.64%)
Mar 05, 2020	45.24	45.90	44.01	44.45	912,899	-1.89(-4.07%)
Mar 04, 2020	45.26	46.43	44.53	46.34	503,834	+1.98(+4.45%)
Mar 03, 2020	45.04	46.20	43.67	44.36	817,565	-0.68(-1.51%)

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.