Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.54	41.00	39.35	41.00	51,583	+0.24(+0.59%)
May 28, 2020	41.55	42.35	40.68	40.76	59,119	-0.89(-2.13%)
May 27, 2020	42.15	42.15	39.81	41.65	52,531	-0.23(-0.55%)
May 26, 2020	44.04	44.04	41.88	41.88	63,270	-0.90(-2.10%)
May 22, 2020	42.27	42.85	41.91	42.78	28,802	+0.51(+1.20%)
May 21, 2020	42.82	42.82	41.24	42.27	116,063	-0.05(-0.12%)
May 20, 2020	41.76	42.40	40.85	42.32	118,663	+1.32(+3.22%)
May 19, 2020	42.42	42.42	41.00	41.00	68,345	-0.99(-2.37%)
May 18, 2020	43.82	43.84	41.67	41.99	96,265	+1.03(+2.51%)
May 15, 2020	38.67	40.98	38.36	40.96	37,734	+2.18(+5.63%)
May 14, 2020	38.36	39.19	37.42	38.78	121,720	-0.33(-0.83%)
May 13, 2020	40.44	40.86	37.78	39.10	62,297	-1.33(-3.30%)
May 12, 2020	41.25	42.84	40.42	40.44	123,116	-0.66(-1.60%)
May 11, 2020	38.73	41.28	38.66	41.09	98,711	+2.58(+6.70%)
May 08, 2020	38.14	38.99	37.86	38.51	43,554	+0.97(+2.57%)
May 07, 2020	38.12	38.12	37.27	37.55	27,489	-0.02(-0.05%)
May 06, 2020	37.27	37.96	36.69	37.57	24,905	+0.93(+2.53%)
May 05, 2020	36.58	37.10	36.33	36.64	29,067	+1.26(+3.55%)
May 04, 2020	33.89	35.39	33.88	35.38	25,391	+1.53(+4.53%)
May 01, 2020	34.23	34.37	32.90	33.85	42,751	-1.43(-4.06%)
Apr 30, 2020	36.09	36.30	35.22	35.28	25,212	-1.20(-3.29%)
Apr 29, 2020	37.22	37.22	35.92	36.48	53,564	+0.79(+2.21%)
Apr 28, 2020	37.06	37.06	35.18	35.69	31,616	-0.61(-1.67%)
Apr 27, 2020	36.69	36.99	36.08	36.30	57,720	+0.49(+1.36%)
Apr 24, 2020	34.63	35.81	34.19	35.81	25,791	+1.56(+4.57%)
Apr 23, 2020	35.19	35.19	34.25	34.25	34,269	+0.09(+0.26%)
Apr 22, 2020	34.15	34.40	33.86	34.16	10,653	+0.50(+1.48%)
Apr 21, 2020	34.47	34.47	33.02	33.66	18,629	-0.87(-2.53%)
Apr 20, 2020	33.69	35.53	33.43	34.53	54,321	+0.86(+2.57%)
Apr 17, 2020	33.09	33.69	32.38	33.67	45,361	+1.67(+5.23%)
Apr 16, 2020	32.04	32.17	31.09	32.00	31,285	+0.23(+0.71%)
Apr 15, 2020	32.04	32.16	30.62	31.77	44,350	-0.93(-2.86%)
Apr 14, 2020	32.41	32.76	31.98	32.70	27,618	+1.49(+4.79%)
Apr 13, 2020	31.38	31.38	30.80	31.21	6,617	-0.14(-0.45%)
Apr 09, 2020	31.04	31.46	30.70	31.35	8,731	+0.94(+3.08%)
Apr 08, 2020	29.40	30.42	29.22	30.41	14,299	+1.52(+5.28%)
Apr 07, 2020	30.37	30.44	28.84	28.89	13,810	-0.75(-2.52%)
Apr 06, 2020	28.76	29.63	28.62	29.63	12,855	+2.07(+7.52%)
Apr 03, 2020	27.97	28.18	27.19	27.56	5,218	-0.37(-1.32%)
Apr 02, 2020	27.00	27.93	26.82	27.93	14,301	+0.74(+2.74%)
Apr 01, 2020	28.65	28.65	27.02	27.19	33,615	-2.01(-6.89%)
Mar 31, 2020	29.68	29.81	28.63	29.20	12,897	-0.34(-1.15%)
Mar 30, 2020	29.00	29.58	28.52	29.53	14,815	+0.69(+2.38%)
Mar 27, 2020	28.60	29.84	28.36	28.85	32,013	-0.75(-2.55%)
Mar 26, 2020	28.39	30.25	28.39	29.60	58,491	+1.08(+3.80%)
Mar 25, 2020	28.80	29.31	28.12	28.52	21,773	+0.22(+0.77%)
Mar 24, 2020	28.15	28.32	27.10	28.30	15,341	+1.84(+6.97%)
Mar 23, 2020	26.38	27.26	25.71	26.46	11,750	+0.21(+0.80%)
Mar 20, 2020	26.57	27.27	26.09	26.25	37,131	+0.23(+0.87%)
Mar 19, 2020	23.74	26.40	23.68	26.02	83,654	+2.49(+10.60%)
Mar 18, 2020	23.50	24.80	22.92	23.53	21,940	-1.39(-5.56%)
Mar 17, 2020	24.42	25.84	22.95	24.91	44,162	+1.09(+4.56%)
Mar 16, 2020	25.45	25.62	23.66	23.82	14,812	-3.30(-12.16%)
Mar 13, 2020	28.22	28.22	24.44	27.12	24,185	+0.66(+2.48%)
Mar 12, 2020	27.61	28.50	26.47	26.47	22,274	-3.54(-11.79%)
Mar 11, 2020	32.07	32.07	29.43	30.00	8,107	-2.19(-6.81%)
Mar 10, 2020	32.91	33.49	30.59	32.20	41,768	+0.29(+0.91%)
Mar 09, 2020	31.94	33.10	31.49	31.91	59,370	-3.11(-8.88%)
Mar 06, 2020	34.82	35.59	34.34	35.02	36,529	-1.13(-3.12%)
Mar 05, 2020	36.29	36.71	35.87	36.14	16,497	-0.61(-1.65%)
Mar 04, 2020	36.23	36.80	35.86	36.75	30,370	+1.40(+3.96%)
Mar 03, 2020	36.02	36.43	34.87	35.35	18,766	-0.66(-1.84%)

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.