Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.42	45.91	45.09	45.82	5,932,643	+0.38(+0.85%)
May 28, 2020	45.32	45.70	45.19	45.43	4,517,127	+0.45(+1.00%)
May 27, 2020	44.45	44.98	44.25	44.98	4,500,049	+0.89(+2.02%)
May 26, 2020	44.38	44.43	44.05	44.10	4,143,104	+0.34(+0.78%)
May 22, 2020	43.58	43.77	43.49	43.76	3,062,368	+0.16(+0.36%)
May 21, 2020	43.89	43.91	43.48	43.60	3,928,992	-0.40(-0.92%)
May 20, 2020	44.07	44.27	43.89	44.00	5,718,144	+0.25(+0.57%)
May 19, 2020	44.16	44.24	43.75	43.76	7,215,019	-0.60(-1.34%)
May 18, 2020	44.21	44.55	44.04	44.35	10,566,413	+0.94(+2.17%)
May 15, 2020	43.12	43.47	42.68	43.41	4,710,863	-0.02(-0.04%)
May 14, 2020	42.61	43.43	41.91	43.43	6,433,603	+0.38(+0.89%)
May 13, 2020	43.68	43.72	42.78	43.04	5,911,148	-0.88(-2.00%)
May 12, 2020	45.03	45.06	43.90	43.92	3,833,762	-0.98(-2.18%)
May 11, 2020	44.86	45.25	44.46	44.90	3,847,923	-0.31(-0.69%)
May 08, 2020	45.09	45.33	44.82	45.21	3,443,151	+0.71(+1.60%)
May 07, 2020	44.35	45.07	44.35	44.50	5,294,597	+0.58(+1.31%)
May 06, 2020	45.05	45.12	43.91	43.92	3,879,485	-1.00(-2.22%)
May 05, 2020	44.84	45.38	44.84	44.92	2,885,258	+0.37(+0.82%)
May 04, 2020	44.26	44.64	43.96	44.55	3,612,659	+0.03(+0.06%)
May 01, 2020	45.01	45.07	44.35	44.53	4,407,850	-1.14(-2.50%)
Apr 30, 2020	46.02	46.02	45.42	45.67	4,588,696	-0.91(-1.94%)
Apr 29, 2020	46.92	47.05	46.21	46.57	4,072,248	+0.38(+0.83%)
Apr 28, 2020	46.61	46.86	46.09	46.19	4,744,930	+0.27(+0.58%)
Apr 27, 2020	45.32	46.08	45.32	45.93	3,888,056	+0.88(+1.95%)
Apr 24, 2020	44.85	45.21	44.40	45.05	3,507,231	+0.42(+0.94%)
Apr 23, 2020	45.25	45.50	44.63	44.63	6,081,346	-0.67(-1.47%)
Apr 22, 2020	45.15	45.60	44.80	45.29	4,786,612	+0.80(+1.81%)
Apr 21, 2020	44.61	45.16	44.29	44.49	11,592,292	-1.10(-2.41%)
Apr 20, 2020	46.41	46.45	45.51	45.59	4,597,480	-1.47(-3.11%)
Apr 17, 2020	46.57	47.17	46.12	47.05	3,434,937	+1.54(+3.39%)
Apr 16, 2020	45.66	45.87	45.10	45.51	4,287,659	-0.05(-0.12%)
Apr 15, 2020	46.02	46.14	45.33	45.56	3,948,863	-1.56(-3.31%)
Apr 14, 2020	46.60	47.21	46.51	47.12	3,789,051	+1.41(+3.07%)
Apr 13, 2020	46.71	46.79	45.42	45.72	5,439,231	-1.37(-2.91%)
Apr 09, 2020	45.91	47.60	45.91	47.09	8,308,842	+1.64(+3.61%)
Apr 08, 2020	43.96	45.68	43.53	45.45	6,004,404	+1.88(+4.31%)
Apr 07, 2020	45.06	45.20	43.52	43.57	7,445,038	-0.09(-0.21%)
Apr 06, 2020	42.16	43.96	42.16	43.66	6,778,740	+2.94(+7.21%)
Apr 03, 2020	41.29	41.71	40.39	40.72	6,046,979	-0.82(-1.98%)
Apr 02, 2020	40.29	41.90	40.24	41.54	10,807,433	+0.78(+1.93%)
Apr 01, 2020	41.11	41.44	40.18	40.76	8,106,861	-2.05(-4.80%)
Mar 31, 2020	43.90	43.90	42.59	42.81	7,309,996	-1.30(-2.94%)
Mar 30, 2020	43.16	44.25	42.68	44.10	8,320,940	+1.28(+2.98%)
Mar 27, 2020	41.71	44.21	41.61	42.83	11,320,386	-0.17(-0.40%)
Mar 26, 2020	40.61	43.28	40.52	43.00	10,162,615	+2.68(+6.65%)
Mar 25, 2020	39.51	41.79	38.53	40.32	17,996,682	+0.89(+2.27%)
Mar 24, 2020	37.54	39.52	37.41	39.42	13,733,340	+3.52(+9.81%)
Mar 23, 2020	37.44	37.65	35.20	35.90	24,247,024	-1.86(-4.94%)
Mar 20, 2020	40.53	40.53	37.58	37.77	7,018,329	-2.54(-6.30%)
Mar 19, 2020	40.67	41.26	39.44	40.30	8,448,555	-0.87(-2.12%)
Mar 18, 2020	41.32	42.24	39.17	41.18	10,216,527	-2.85(-6.47%)
Mar 17, 2020	41.16	44.03	40.44	44.03	10,838,400	+3.62(+8.96%)
Mar 16, 2020	41.46	43.94	40.21	40.41	10,961,278	-5.71(-12.39%)
Mar 13, 2020	45.06	46.13	42.82	46.12	10,117,521	+3.08(+7.14%)
Mar 12, 2020	44.69	45.99	39.81	43.04	15,262,075	-4.49(-9.44%)
Mar 11, 2020	48.71	48.80	46.97	47.53	8,591,215	-2.47(-4.93%)
Mar 10, 2020	49.44	49.99	47.75	49.99	10,733,170	+1.59(+3.29%)
Mar 09, 2020	49.33	49.79	47.52	48.40	9,246,534	-3.21(-6.22%)
Mar 06, 2020	50.78	51.84	50.22	51.61	9,440,683	-0.56(-1.08%)
Mar 05, 2020	52.41	52.88	51.65	52.18	6,624,672	-1.23(-2.30%)
Mar 04, 2020	51.74	53.44	51.69	53.41	7,333,308	+2.47(+4.84%)
Mar 03, 2020	51.83	52.70	50.62	50.94	12,808,234	-0.86(-1.65%)

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.