Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.15	47.57	47.00	47.00	2,000	-0.59(-1.23%)
May 28, 2020	47.83	48.00	47.52	47.59	11,246	+0.04(+0.08%)
May 27, 2020	48.37	49.29	47.55	47.55	2,692	+0.88(+1.89%)
May 26, 2020	46.67	46.67	46.67	46.67	449	+1.25(+2.75%)
May 22, 2020	45.58	45.58	45.42	45.42	1,600	+0.11(+0.25%)
May 21, 2020	45.31	45.31	45.31	45.31	2,315	-0.91(-1.98%)
May 20, 2020	46.02	46.22	46.02	46.22	3,561	+1.37(+3.04%)
May 19, 2020	45.38	45.38	44.60	44.85	2,323	+0.51(+1.16%)
May 18, 2020	38.95	44.65	38.95	44.34	1,725	+1.34(+3.12%)
May 15, 2020	42.14	43.00	41.89	43.00	11,400	+0.37(+0.87%)
May 14, 2020	40.93	42.71	40.93	42.63	6,464	-1.08(-2.47%)
May 13, 2020	44.36	44.36	43.70	43.71	1,524	-2.42(-5.25%)
May 12, 2020	47.36	47.36	46.13	46.13	3,569	-0.77(-1.65%)
May 11, 2020	46.95	47.41	46.90	46.90	3,727	-0.37(-0.77%)
May 08, 2020	47.04	47.27	47.04	47.27	2,700	+0.76(+1.63%)
May 07, 2020	46.49	46.51	46.49	46.51	360	+1.53(+3.40%)
May 06, 2020	45.64	45.64	44.98	44.98	445	-2.37(-5.01%)
May 05, 2020	45.50	47.35	45.50	47.35	764	+1.53(+3.35%)
May 04, 2020	46.11	46.11	45.44	45.82	532	+1.43(+3.23%)
May 01, 2020	43.95	44.54	43.95	44.38	4,700	-1.83(-3.96%)
Apr 30, 2020	46.66	46.66	46.21	46.21	257	-1.45(-3.04%)
Apr 29, 2020	47.26	47.66	47.19	47.66	3,543	+1.43(+3.09%)
Apr 28, 2020	46.90	46.91	46.23	46.23	663	+0.33(+0.72%)
Apr 27, 2020	43.87	45.90	43.87	45.90	4,200	+1.98(+4.51%)
Apr 24, 2020	43.44	43.95	43.27	43.92	2,000	-0.68(-1.52%)
Apr 23, 2020	44.60	44.60	44.60	44.60	405	+0.61(+1.39%)
Apr 22, 2020	43.51	43.99	43.51	43.99	890	+1.48(+3.48%)
Apr 21, 2020	42.62	42.62	42.06	42.51	7,596	-0.20(-0.46%)
Apr 20, 2020	42.01	43.47	42.01	42.71	8,830	-0.09(-0.20%)
Apr 17, 2020	42.25	42.79	42.01	42.79	5,600	+2.12(+5.22%)
Apr 16, 2020	40.20	40.90	40.00	40.67	1,103	+0.61(+1.52%)
Apr 15, 2020	40.28	40.35	39.91	40.06	13,346	-1.28(-3.10%)
Apr 14, 2020	41.72	41.73	41.00	41.34	10,906	+0.63(+1.55%)
Apr 13, 2020	38.48	41.00	38.48	40.71	19,755	+0.62(+1.55%)
Apr 09, 2020	40.01	40.95	40.00	40.09	5,200	-0.02(-0.05%)
Apr 08, 2020	40.10	40.11	38.48	40.11	8,016	+1.57(+4.06%)
Apr 07, 2020	38.55	40.24	37.92	38.54	15,124	+2.06(+5.65%)
Apr 06, 2020	36.43	36.48	35.80	36.48	1,193	+2.46(+7.23%)
Apr 03, 2020	35.47	35.47	33.81	34.02	9,700	-1.40(-3.94%)
Apr 02, 2020	35.65	36.10	35.03	35.42	54,696	+0.83(+2.41%)
Apr 01, 2020	35.24	35.50	34.43	34.59	35,270	-1.76(-4.85%)
Mar 31, 2020	35.52	36.35	35.52	36.35	2,626	+0.23(+0.63%)
Mar 30, 2020	35.07	36.42	34.63	36.12	7,087	+0.63(+1.77%)
Mar 27, 2020	35.02	36.32	35.02	35.49	6,300	-1.11(-3.03%)
Mar 26, 2020	36.97	38.54	35.95	36.60	11,956	+2.65(+7.80%)
Mar 25, 2020	32.08	36.10	31.81	33.95	86,186	+2.20(+6.92%)
Mar 24, 2020	30.76	31.75	30.76	31.75	27,085	+3.62(+12.86%)
Mar 23, 2020	27.49	28.72	26.83	28.14	34,216	-0.97(-3.32%)
Mar 20, 2020	31.07	31.12	29.10	29.10	8,600	-1.09(-3.61%)
Mar 19, 2020	27.47	30.40	27.14	30.19	10,634	+2.31(+8.29%)
Mar 18, 2020	30.50	30.50	25.66	27.88	76,658	-8.15(-22.63%)
Mar 17, 2020	36.89	37.51	35.88	36.03	12,242	-1.74(-4.60%)
Mar 16, 2020	39.65	40.40	37.77	37.77	40,309	-6.50(-14.69%)
Mar 13, 2020	42.31	44.27	40.94	44.27	29,100	+3.11(+7.56%)
Mar 12, 2020	42.92	43.76	40.71	41.16	23,367	-5.97(-12.67%)
Mar 11, 2020	48.54	48.54	46.38	47.13	173,488	-2.47(-4.98%)
Mar 10, 2020	48.72	49.60	47.95	49.60	5,024	+1.65(+3.45%)
Mar 09, 2020	50.69	50.69	47.95	47.95	47,954	-5.21(-9.81%)
Mar 06, 2020	54.38	54.38	53.12	53.16	12,900	-1.99(-3.61%)
Mar 05, 2020	55.88	55.97	54.98	55.15	31,850	-1.95(-3.42%)
Mar 04, 2020	57.36	57.36	56.89	57.10	41,204	+0.46(+0.80%)
Mar 03, 2020	58.24	58.24	56.65	56.65	3,702	-1.00(-1.73%)

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.