Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.16	51.24	50.00	50.99	1,466,298	+0.27(+0.54%)
May 28, 2020	52.24	52.29	50.49	50.72	658,765	-1.03(-2.00%)
May 27, 2020	51.39	51.91	50.31	51.75	933,991	+1.67(+3.34%)
May 26, 2020	49.69	50.69	49.37	50.08	1,053,169	+1.79(+3.70%)
May 22, 2020	48.57	48.57	47.63	48.29	462,750	-0.20(-0.41%)
May 21, 2020	48.62	48.70	48.26	48.49	547,695	-0.26(-0.54%)
May 20, 2020	48.26	49.02	48.26	48.75	724,674	+0.90(+1.89%)
May 19, 2020	49.20	49.60	47.84	47.85	675,326	-1.74(-3.51%)
May 18, 2020	49.66	49.98	48.93	49.59	576,167	+1.84(+3.86%)
May 15, 2020	47.31	48.00	46.97	47.75	1,442,055	+0.12(+0.26%)
May 14, 2020	46.27	47.78	45.80	47.63	1,236,011	+0.63(+1.34%)
May 13, 2020	46.27	47.13	45.72	46.99	1,351,755	+0.50(+1.07%)
May 12, 2020	49.27	49.27	46.50	46.50	674,149	-2.32(-4.76%)
May 11, 2020	48.27	49.21	48.18	48.82	815,655	+0.01(+0.02%)
May 08, 2020	48.23	48.89	48.04	48.81	710,713	+1.29(+2.71%)
May 07, 2020	47.12	48.07	47.12	47.52	781,424	+1.25(+2.70%)
May 06, 2020	46.76	47.12	46.17	46.27	625,366	-0.39(-0.85%)
May 05, 2020	47.71	48.09	46.67	46.67	671,455	-0.33(-0.70%)
May 04, 2020	46.45	47.15	45.80	46.99	833,435	+0.18(+0.38%)
May 01, 2020	46.78	47.64	46.28	46.82	906,574	-1.11(-2.32%)
Apr 30, 2020	48.68	49.27	47.86	47.93	1,151,104	-1.72(-3.47%)
Apr 29, 2020	49.36	50.11	48.46	49.65	514,528	+1.67(+3.49%)
Apr 28, 2020	49.09	49.43	47.88	47.97	481,637	+0.06(+0.12%)
Apr 27, 2020	46.58	48.48	46.45	47.92	556,086	+2.00(+4.35%)
Apr 24, 2020	44.42	46.44	43.22	45.92	912,635	+0.40(+0.88%)
Apr 23, 2020	46.31	47.13	45.35	45.52	616,850	-0.66(-1.43%)
Apr 22, 2020	46.41	46.48	45.10	46.18	907,283	+0.91(+2.02%)
Apr 21, 2020	45.93	46.52	45.01	45.26	751,983	-1.66(-3.55%)
Apr 20, 2020	47.20	47.33	46.09	46.93	595,618	-0.28(-0.60%)
Apr 17, 2020	46.35	47.44	46.35	47.21	620,970	+1.99(+4.41%)
Apr 16, 2020	45.10	45.69	44.20	45.22	730,068	+0.11(+0.25%)
Apr 15, 2020	43.80	45.57	43.78	45.10	458,771	-0.46(-1.01%)
Apr 14, 2020	47.22	47.55	45.43	45.57	692,953	-0.32(-0.70%)
Apr 13, 2020	47.31	47.31	45.41	45.89	588,974	-2.01(-4.20%)
Apr 09, 2020	48.85	49.83	47.40	47.90	825,763	-0.07(-0.14%)
Apr 08, 2020	46.81	48.40	45.13	47.96	816,115	+2.41(+5.28%)
Apr 07, 2020	47.06	47.14	45.25	45.56	844,289	+0.65(+1.44%)
Apr 06, 2020	43.23	45.23	43.19	44.91	561,843	+3.45(+8.33%)
Apr 03, 2020	42.34	43.21	40.82	41.46	727,620	-1.41(-3.29%)
Apr 02, 2020	40.98	42.95	40.97	42.87	741,738	+1.32(+3.17%)
Apr 01, 2020	41.36	42.47	40.98	41.55	605,824	-2.03(-4.66%)
Mar 31, 2020	43.55	45.00	42.37	43.58	994,412	-0.09(-0.22%)
Mar 30, 2020	41.76	43.89	40.88	43.68	948,317	+2.07(+4.97%)
Mar 27, 2020	41.39	42.42	40.68	41.61	784,187	-1.50(-3.49%)
Mar 26, 2020	39.77	43.42	37.82	43.11	1,050,107	+3.80(+9.66%)
Mar 25, 2020	39.08	41.23	38.16	39.31	1,256,412	+0.77(+2.00%)
Mar 24, 2020	36.54	38.72	35.78	38.54	1,452,815	+4.13(+12.00%)
Mar 23, 2020	35.78	35.96	33.30	34.41	1,253,251	-1.85(-5.11%)
Mar 20, 2020	40.04	42.31	35.42	36.26	1,618,563	-3.63(-9.10%)
Mar 19, 2020	39.75	41.09	37.47	39.89	1,248,699	-0.12(-0.31%)
Mar 18, 2020	39.92	42.46	37.09	40.02	1,435,934	-2.54(-5.97%)
Mar 17, 2020	43.60	43.86	40.11	42.56	1,413,190	-0.18(-0.42%)
Mar 16, 2020	44.33	46.58	42.51	42.73	1,396,776	-5.95(-12.23%)
Mar 13, 2020	46.08	48.82	43.43	48.69	1,036,297	+5.29(+12.20%)
Mar 12, 2020	44.78	46.30	41.99	43.39	1,130,157	-4.38(-9.17%)
Mar 11, 2020	49.95	50.78	47.04	47.78	904,088	-3.83(-7.42%)
Mar 10, 2020	51.49	51.66	48.73	51.60	942,001	+2.44(+4.95%)
Mar 09, 2020	50.49	51.73	48.59	49.17	1,416,350	-2.86(-5.50%)
Mar 06, 2020	50.41	52.18	50.21	52.03	944,853	-0.42(-0.81%)
Mar 05, 2020	53.19	53.57	51.50	52.45	789,210	-2.31(-4.22%)
Mar 04, 2020	53.62	54.82	52.57	54.76	754,072	+2.24(+4.26%)
Mar 03, 2020	53.83	54.87	51.36	52.52	887,152	-1.35(-2.51%)

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.