Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.73	47.76	45.59	46.36	597,597	-1.37(-2.88%)
May 28, 2020	51.07	51.07	47.50	47.74	336,278	-2.71(-5.38%)
May 27, 2020	50.05	51.60	48.46	50.45	582,122	+2.84(+5.96%)
May 26, 2020	45.33	47.85	45.33	47.61	294,099	+4.44(+10.29%)
May 22, 2020	44.30	45.44	43.03	43.17	170,961	-1.07(-2.43%)
May 21, 2020	44.80	45.92	44.08	44.24	241,652	-0.67(-1.50%)
May 20, 2020	42.81	45.16	42.81	44.92	298,903	+3.28(+7.87%)
May 19, 2020	43.18	44.12	41.45	41.64	397,334	-1.37(-3.20%)
May 18, 2020	40.29	43.35	40.29	43.01	271,814	+5.13(+13.55%)
May 15, 2020	37.96	38.29	37.08	37.88	455,861	-0.25(-0.67%)
May 14, 2020	36.49	38.42	34.40	38.13	771,823	+1.23(+3.33%)
May 13, 2020	40.06	40.41	36.52	36.91	436,195	-3.55(-8.77%)
May 12, 2020	43.52	43.52	40.45	40.46	366,457	-2.15(-5.04%)
May 11, 2020	44.13	44.13	41.82	42.60	245,727	-2.24(-4.99%)
May 08, 2020	43.84	45.07	43.84	44.84	153,382	+2.15(+5.03%)
May 07, 2020	42.57	44.86	42.44	42.69	219,938	+0.90(+2.15%)
May 06, 2020	43.87	43.87	41.60	41.79	175,342	-1.85(-4.25%)
May 05, 2020	45.91	46.33	43.53	43.65	154,671	-0.95(-2.14%)
May 04, 2020	43.93	44.61	43.34	44.60	217,349	-0.01(-0.02%)
May 01, 2020	45.78	45.78	43.90	44.61	196,144	-2.02(-4.33%)
Apr 30, 2020	46.75	47.04	45.23	46.63	259,678	-1.45(-3.02%)
Apr 29, 2020	47.00	48.99	46.86	48.08	321,696	+2.54(+5.58%)
Apr 28, 2020	45.40	47.55	45.13	45.54	385,461	+1.75(+3.99%)
Apr 27, 2020	41.45	44.19	41.45	43.79	336,368	+2.18(+5.24%)
Apr 24, 2020	41.30	42.15	40.15	41.61	367,632	+0.69(+1.69%)
Apr 23, 2020	40.46	42.40	39.00	40.92	329,993	+1.02(+2.55%)
Apr 22, 2020	38.29	41.15	38.29	39.90	700,093	+1.22(+3.14%)
Apr 21, 2020	38.77	40.10	37.21	38.69	565,491	-1.95(-4.81%)
Apr 20, 2020	41.46	43.28	39.85	40.64	629,700	-2.15(-5.03%)
Apr 17, 2020	40.51	42.90	40.21	42.79	380,294	+3.82(+9.79%)
Apr 16, 2020	41.34	41.34	38.27	38.98	338,020	-2.42(-5.85%)
Apr 15, 2020	41.27	41.82	40.29	41.40	441,883	-2.19(-5.02%)
Apr 14, 2020	46.34	47.44	42.79	43.59	412,208	-1.73(-3.81%)
Apr 13, 2020	48.31	48.31	45.14	45.31	345,572	-3.05(-6.31%)
Apr 09, 2020	46.39	50.30	46.39	48.37	468,814	+3.48(+7.76%)
Apr 08, 2020	44.27	45.52	43.06	44.88	406,870	+1.17(+2.68%)
Apr 07, 2020	43.91	45.53	43.01	43.71	924,092	+2.08(+5.00%)
Apr 06, 2020	39.44	41.88	39.31	41.63	400,124	+3.92(+10.38%)
Apr 03, 2020	38.16	39.26	36.67	37.72	414,169	-0.40(-1.04%)
Apr 02, 2020	37.06	40.58	37.06	38.11	530,520	+1.02(+2.74%)
Apr 01, 2020	36.50	37.27	35.70	37.09	344,422	-1.22(-3.20%)
Mar 31, 2020	37.63	40.05	37.04	38.32	444,807	+0.65(+1.72%)
Mar 30, 2020	36.93	38.01	35.66	37.67	381,257	+0.46(+1.23%)
Mar 27, 2020	38.28	39.08	36.28	37.21	480,921	-3.12(-7.75%)
Mar 26, 2020	39.10	42.28	38.79	40.34	488,592	+1.56(+4.02%)
Mar 25, 2020	37.92	40.31	36.83	38.78	531,812	+1.64(+4.41%)
Mar 24, 2020	34.07	37.37	32.69	37.14	423,855	+5.27(+16.53%)
Mar 23, 2020	33.47	33.77	31.13	31.87	585,051	-1.66(-4.94%)
Mar 20, 2020	36.61	40.66	33.12	33.53	861,215	-2.38(-6.62%)
Mar 19, 2020	37.47	37.66	34.18	35.91	826,502	-2.45(-6.38%)
Mar 18, 2020	39.79	40.13	36.83	38.36	759,616	-4.34(-10.16%)
Mar 17, 2020	42.26	45.25	40.44	42.69	970,061	+1.40(+3.38%)
Mar 16, 2020	38.72	45.86	38.72	41.30	896,301	-4.44(-9.70%)
Mar 13, 2020	40.82	45.77	38.81	45.74	834,670	+7.60(+19.92%)
Mar 12, 2020	39.91	42.82	38.08	38.14	836,169	-4.63(-10.83%)
Mar 11, 2020	45.02	45.43	41.41	42.77	1,139,649	-3.56(-7.68%)
Mar 10, 2020	45.48	48.17	40.80	46.33	1,248,363	+2.67(+6.10%)
Mar 09, 2020	47.73	47.73	43.29	43.67	1,518,148	-14.97(-25.53%)
Mar 06, 2020	61.34	62.73	57.48	58.64	668,291	-4.80(-7.56%)
Mar 05, 2020	63.63	64.16	62.57	63.44	238,393	-2.24(-3.41%)
Mar 04, 2020	65.42	65.73	63.69	65.68	176,829	+1.04(+1.60%)
Mar 03, 2020	67.04	67.81	63.95	64.65	266,084	-2.61(-3.88%)

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.