Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.13	44.70	43.80	44.42	748,346	-0.07(-0.15%)
May 28, 2020	45.79	45.86	44.27	44.49	687,174	-1.07(-2.34%)
May 27, 2020	45.49	45.66	44.83	45.56	568,227	+1.12(+2.53%)
May 26, 2020	43.87	44.88	43.47	44.43	743,869	+2.19(+5.19%)
May 22, 2020	42.32	42.60	41.53	42.24	345,333	-0.03(-0.07%)
May 21, 2020	42.20	42.84	42.15	42.27	503,401	-0.12(-0.29%)
May 20, 2020	42.36	43.09	41.56	42.39	391,021	+0.74(+1.78%)
May 19, 2020	42.29	42.92	41.64	41.65	352,973	-0.85(-2.00%)
May 18, 2020	41.11	42.79	41.11	42.50	421,886	+3.06(+7.76%)
May 15, 2020	39.23	40.10	38.84	39.44	1,482,593	-0.07(-0.19%)
May 14, 2020	38.47	39.55	37.30	39.52	656,554	+0.30(+0.76%)
May 13, 2020	40.28	40.52	38.85	39.22	533,342	-1.47(-3.61%)
May 12, 2020	42.45	42.78	40.63	40.69	340,037	-1.68(-3.96%)
May 11, 2020	41.16	42.85	40.99	42.36	758,954	+0.56(+1.34%)
May 08, 2020	41.22	41.89	41.06	41.80	603,612	+1.27(+3.14%)
May 07, 2020	41.00	41.49	40.39	40.53	356,575	+0.10(+0.25%)
May 06, 2020	40.64	40.87	40.01	40.42	405,887	-0.03(-0.07%)
May 05, 2020	40.33	41.11	40.33	40.45	416,462	+0.52(+1.31%)
May 04, 2020	39.41	40.00	38.96	39.93	442,557	+0.06(+0.14%)
May 01, 2020	40.38	40.49	39.50	39.87	418,181	-1.16(-2.83%)
Apr 30, 2020	41.51	41.84	40.85	41.03	838,311	-1.18(-2.79%)
Apr 29, 2020	42.70	43.11	41.84	42.21	498,962	+0.45(+1.08%)
Apr 28, 2020	41.85	42.24	41.61	41.76	465,459	+0.81(+1.99%)
Apr 27, 2020	39.92	41.11	39.54	40.95	391,599	+1.46(+3.70%)
Apr 24, 2020	39.09	39.69	38.53	39.49	273,126	+0.73(+1.88%)
Apr 23, 2020	38.39	39.71	38.26	38.76	320,434	+0.56(+1.47%)
Apr 22, 2020	38.38	38.81	37.82	38.20	453,873	+0.66(+1.75%)
Apr 21, 2020	38.17	38.68	37.32	37.54	654,552	-1.81(-4.59%)
Apr 20, 2020	38.82	40.04	38.55	39.35	636,699	-0.22(-0.54%)
Apr 17, 2020	39.69	40.67	39.45	39.56	613,759	+1.19(+3.10%)
Apr 16, 2020	37.49	38.47	36.85	38.37	558,986	+0.91(+2.42%)
Apr 15, 2020	38.02	38.17	37.23	37.47	547,085	-1.82(-4.62%)
Apr 14, 2020	39.07	39.96	38.55	39.28	662,238	+1.20(+3.15%)
Apr 13, 2020	39.80	39.80	37.80	38.08	471,232	-1.86(-4.66%)
Apr 09, 2020	39.77	40.55	39.31	39.95	432,707	+0.93(+2.38%)
Apr 08, 2020	37.33	39.30	36.66	39.02	844,187	+1.79(+4.80%)
Apr 07, 2020	37.20	37.63	36.13	37.23	687,504	+1.54(+4.33%)
Apr 06, 2020	35.01	36.39	34.64	35.69	703,441	+2.23(+6.66%)
Apr 03, 2020	34.75	35.29	33.25	33.46	545,504	-1.45(-4.16%)
Apr 02, 2020	33.63	35.24	33.49	34.91	455,726	+1.13(+3.35%)
Apr 01, 2020	34.36	34.74	33.13	33.78	378,623	-2.39(-6.60%)
Mar 31, 2020	36.02	36.56	35.28	36.17	401,681	-0.37(-1.00%)
Mar 30, 2020	34.35	36.71	33.41	36.53	690,422	+2.42(+7.08%)
Mar 27, 2020	34.41	34.74	33.02	34.12	723,672	-1.76(-4.91%)
Mar 26, 2020	34.43	36.04	33.70	35.88	559,063	+1.77(+5.19%)
Mar 25, 2020	34.13	36.03	32.67	34.11	699,043	-0.20(-0.57%)
Mar 24, 2020	32.50	34.37	32.32	34.30	666,428	+3.23(+10.39%)
Mar 23, 2020	32.84	33.41	30.16	31.07	851,560	-2.51(-7.47%)
Mar 20, 2020	35.57	36.42	33.22	33.58	1,100,622	-1.91(-5.38%)
Mar 19, 2020	32.86	35.93	31.09	35.49	806,975	+2.06(+6.16%)
Mar 18, 2020	35.16	35.66	29.10	33.43	1,110,757	-3.62(-9.78%)
Mar 17, 2020	36.73	37.98	34.38	37.05	1,196,364	+1.14(+3.18%)
Mar 16, 2020	36.44	38.16	34.61	35.91	1,028,508	-5.22(-12.70%)
Mar 13, 2020	39.46	41.21	37.76	41.14	961,763	+3.45(+9.14%)
Mar 12, 2020	39.08	40.94	36.98	37.69	978,868	-3.70(-8.93%)
Mar 11, 2020	42.16	42.76	41.10	41.39	795,854	-1.92(-4.43%)
Mar 10, 2020	44.01	44.64	41.22	43.31	1,109,424	+0.43(+1.00%)
Mar 09, 2020	40.58	43.92	37.97	42.88	1,537,125	-0.07(-0.15%)
Mar 06, 2020	43.39	44.19	42.23	42.94	1,404,191	-2.05(-4.56%)
Mar 05, 2020	43.07	45.78	42.90	44.99	1,387,051	-0.16(-0.35%)
Mar 04, 2020	42.53	45.22	42.19	45.15	1,210,807	+3.30(+7.87%)
Mar 03, 2020	43.27	44.62	41.76	41.86	611,226	-1.44(-3.33%)

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.