Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.59	41.65	41.17	41.63	188,882	-0.38(-0.91%)
May 28, 2020	42.14	42.41	41.97	42.01	557,820	+0.56(+1.36%)
May 27, 2020	41.46	41.48	41.16	41.45	193,635	+0.47(+1.15%)
May 26, 2020	40.81	41.03	40.79	40.97	229,813	+1.41(+3.58%)
May 22, 2020	39.45	39.56	39.38	39.56	147,919	+0.02(+0.05%)
May 21, 2020	39.69	39.78	39.40	39.54	470,894	-0.40(-1.00%)
May 20, 2020	40.05	40.18	39.78	39.94	185,939	+0.67(+1.71%)
May 19, 2020	39.40	39.65	39.27	39.27	107,323	-0.44(-1.10%)
May 18, 2020	39.31	39.81	39.27	39.70	258,103	+0.96(+2.48%)
May 15, 2020	38.67	38.86	38.54	38.74	128,292	+0.00(+0.00%)
May 14, 2020	38.33	38.76	38.16	38.74	201,507	-0.49(-1.25%)
May 13, 2020	39.51	39.55	39.14	39.23	195,459	+0.11(+0.28%)
May 12, 2020	39.52	39.59	39.09	39.12	398,731	-0.49(-1.24%)
May 11, 2020	39.49	39.69	39.47	39.61	125,137	+0.44(+1.11%)
May 08, 2020	39.05	39.23	39.05	39.18	244,510	+0.56(+1.46%)
May 07, 2020	38.54	38.67	38.38	38.62	216,134	+0.60(+1.57%)
May 06, 2020	38.53	38.56	38.00	38.02	276,266	-0.29(-0.76%)
May 05, 2020	38.38	38.54	38.15	38.31	239,637	+0.36(+0.96%)
May 04, 2020	37.58	37.98	37.55	37.95	135,643	-0.20(-0.52%)
May 01, 2020	38.25	38.36	38.04	38.14	213,636	-0.65(-1.68%)
Apr 30, 2020	38.96	39.03	38.61	38.80	379,162	-1.16(-2.91%)
Apr 29, 2020	39.96	40.19	39.87	39.96	262,753	+0.71(+1.80%)
Apr 28, 2020	39.51	39.54	39.13	39.25	411,205	+0.62(+1.60%)
Apr 27, 2020	38.60	38.73	38.51	38.63	345,085	+0.53(+1.38%)
Apr 24, 2020	38.04	38.22	37.91	38.11	151,558	+0.22(+0.57%)
Apr 23, 2020	38.04	38.44	37.85	37.89	258,923	+0.07(+0.19%)
Apr 22, 2020	37.75	37.85	37.55	37.82	252,040	+0.67(+1.81%)
Apr 21, 2020	37.42	37.57	37.09	37.15	223,483	-0.42(-1.11%)
Apr 20, 2020	37.73	38.04	37.51	37.56	489,547	-0.47(-1.24%)
Apr 17, 2020	38.20	38.20	37.69	38.04	365,525	+0.36(+0.96%)
Apr 16, 2020	37.53	37.75	37.36	37.67	1,155,938	-0.25(-0.67%)
Apr 15, 2020	37.82	38.06	37.71	37.93	988,475	-0.32(-0.83%)
Apr 14, 2020	38.22	38.53	38.16	38.24	216,874	+0.63(+1.66%)
Apr 13, 2020	37.44	37.62	37.35	37.62	226,435	-0.15(-0.38%)
Apr 09, 2020	37.53	38.02	37.51	37.76	324,231	+0.49(+1.31%)
Apr 08, 2020	37.20	37.40	36.84	37.27	487,977	-0.09(-0.24%)
Apr 07, 2020	38.63	38.74	37.26	37.36	1,155,529	+0.51(+1.38%)
Apr 06, 2020	36.33	36.97	36.17	36.86	485,950	+1.90(+5.45%)
Apr 03, 2020	35.02	35.19	34.75	34.95	1,520,872	-0.80(-2.23%)
Apr 02, 2020	35.17	35.79	35.02	35.75	1,014,589	+0.38(+1.08%)
Apr 01, 2020	35.46	35.86	35.26	35.37	2,263,915	-1.76(-4.74%)
Mar 31, 2020	36.57	37.36	36.55	37.13	1,451,522	-0.89(-2.34%)
Mar 30, 2020	37.64	38.09	37.49	38.02	380,134	+0.42(+1.11%)
Mar 27, 2020	37.38	38.05	37.29	37.60	425,509	+0.07(+0.19%)
Mar 26, 2020	36.69	37.69	36.69	37.53	757,295	+1.23(+3.40%)
Mar 25, 2020	35.71	36.74	35.17	36.29	604,361	+0.51(+1.42%)
Mar 24, 2020	35.88	36.13	35.46	35.79	1,117,968	+2.38(+7.11%)
Mar 23, 2020	34.06	34.06	33.05	33.41	1,044,502	-0.27(-0.81%)
Mar 20, 2020	34.73	35.12	33.65	33.68	921,642	+0.09(+0.27%)
Mar 19, 2020	33.77	34.70	33.52	33.59	3,485,267	+0.29(+0.87%)
Mar 18, 2020	32.78	33.83	32.47	33.30	2,153,174	-0.63(-1.87%)
Mar 17, 2020	33.25	34.21	32.79	33.94	922,911	+1.63(+5.05%)
Mar 16, 2020	32.03	33.23	31.60	32.30	719,336	-2.23(-6.46%)
Mar 13, 2020	34.93	34.99	33.03	34.54	807,739	+1.07(+3.20%)
Mar 12, 2020	34.37	34.64	32.63	33.47	1,809,440	-3.72(-10.00%)
Mar 11, 2020	37.71	37.95	37.07	37.18	1,161,451	-1.32(-3.44%)
Mar 10, 2020	38.56	38.63	37.47	38.51	2,396,217	+1.05(+2.81%)
Mar 09, 2020	37.07	38.07	37.04	37.46	1,521,827	-1.89(-4.79%)
Mar 06, 2020	39.29	39.51	39.07	39.34	1,113,391	-0.40(-1.00%)
Mar 05, 2020	39.74	40.03	39.64	39.74	1,420,460	-0.80(-1.97%)
Mar 04, 2020	40.18	40.54	39.94	40.54	600,200	+0.78(+1.96%)
Mar 03, 2020	40.16	40.54	39.34	39.76	1,271,048	-0.43(-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.