Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.41	46.93	45.88	46.50	310,802	-0.36(-0.76%)
May 28, 2020	48.26	48.26	46.61	46.86	201,816	-0.73(-1.53%)
May 27, 2020	45.32	47.80	43.15	47.58	323,699	+1.85(+4.04%)
May 26, 2020	44.99	46.49	44.62	45.73	274,322	+2.02(+4.62%)
May 22, 2020	43.15	43.71	42.59	43.71	184,067	+0.82(+1.90%)
May 21, 2020	42.71	43.59	42.22	42.90	204,088	-0.02(-0.05%)
May 20, 2020	42.78	43.75	42.58	42.92	230,682	+0.69(+1.62%)
May 19, 2020	42.41	43.48	41.92	42.23	252,371	-0.44(-1.03%)
May 18, 2020	40.05	43.08	39.94	42.67	355,938	+3.70(+9.49%)
May 15, 2020	39.73	40.04	38.90	38.97	594,951	-0.82(-2.05%)
May 14, 2020	39.73	39.93	38.65	39.79	360,455	-0.48(-1.19%)
May 13, 2020	42.06	42.29	39.48	40.27	482,965	-2.06(-4.87%)
May 12, 2020	45.88	45.88	42.25	42.33	297,105	-3.46(-7.57%)
May 11, 2020	44.75	46.04	44.55	45.79	303,620	+0.58(+1.28%)
May 08, 2020	44.30	45.39	44.06	45.22	252,766	+1.32(+3.01%)
May 07, 2020	43.32	44.41	42.64	43.89	265,903	+1.29(+3.03%)
May 06, 2020	43.79	44.41	42.55	42.60	306,749	-1.31(-2.99%)
May 05, 2020	44.57	45.81	43.44	43.91	349,541	-0.20(-0.45%)
May 04, 2020	41.76	44.30	40.33	44.11	415,104	+1.89(+4.47%)
May 01, 2020	37.38	42.22	36.79	42.22	1,781,936	-5.61(-11.72%)
Apr 30, 2020	49.27	49.27	47.61	47.83	235,750	-2.20(-4.39%)
Apr 29, 2020	50.01	50.81	47.99	50.03	504,367	+1.46(+3.01%)
Apr 28, 2020	49.29	49.56	48.42	48.57	281,898	+0.30(+0.62%)
Apr 27, 2020	46.54	48.82	46.10	48.27	337,256	+2.24(+4.86%)
Apr 24, 2020	45.12	46.21	44.16	46.03	286,562	+0.50(+1.09%)
Apr 23, 2020	45.55	48.76	44.75	45.53	216,147	+0.35(+0.77%)
Apr 22, 2020	46.59	46.59	44.83	45.19	167,595	-0.53(-1.15%)
Apr 21, 2020	46.06	46.77	45.41	45.71	190,770	-1.30(-2.77%)
Apr 20, 2020	49.07	49.54	46.93	47.02	284,550	-2.61(-5.27%)
Apr 17, 2020	50.15	50.69	49.11	49.63	278,515	+0.72(+1.46%)
Apr 16, 2020	47.93	48.98	46.92	48.91	480,923	+1.00(+2.10%)
Apr 15, 2020	48.27	48.32	46.83	47.91	308,700	-1.21(-2.47%)
Apr 14, 2020	48.46	49.70	48.22	49.12	199,908	+1.88(+3.98%)
Apr 13, 2020	47.77	48.60	46.72	47.24	171,053	-0.86(-1.78%)
Apr 09, 2020	48.70	48.98	47.61	48.10	318,849	+0.31(+0.64%)
Apr 08, 2020	47.08	48.05	45.76	47.79	518,331	+1.21(+2.60%)
Apr 07, 2020	45.44	46.99	43.55	46.58	345,282	+2.13(+4.79%)
Apr 06, 2020	44.38	44.98	43.55	44.45	411,402	+1.15(+2.66%)
Apr 03, 2020	43.37	45.00	41.75	43.30	254,576	-0.35(-0.80%)
Apr 02, 2020	43.81	45.03	42.66	43.65	310,974	-0.34(-0.77%)
Apr 01, 2020	43.50	45.32	43.02	43.98	264,649	-1.22(-2.70%)
Mar 31, 2020	43.25	45.60	42.76	45.21	383,563	+1.64(+3.77%)
Mar 30, 2020	42.87	44.85	42.77	43.57	307,548	+1.22(+2.89%)
Mar 27, 2020	43.37	46.24	42.21	42.34	439,650	-2.45(-5.46%)
Mar 26, 2020	42.64	44.79	42.64	44.79	375,216	+2.34(+5.50%)
Mar 25, 2020	43.70	44.77	42.03	42.45	431,340	-1.34(-3.06%)
Mar 24, 2020	45.72	47.35	42.04	43.79	449,206	-0.11(-0.25%)
Mar 23, 2020	43.48	44.39	41.72	43.90	368,171	+1.39(+3.27%)
Mar 20, 2020	44.12	46.02	41.87	42.51	486,321	-1.74(-3.93%)
Mar 19, 2020	41.43	44.53	39.86	44.25	468,274	+2.62(+6.31%)
Mar 18, 2020	39.06	42.61	37.55	41.63	501,793	+0.10(+0.24%)
Mar 17, 2020	37.97	41.90	36.30	41.53	422,795	+4.49(+12.13%)
Mar 16, 2020	36.79	38.72	36.43	37.03	286,630	-3.65(-8.97%)
Mar 13, 2020	41.61	41.90	38.16	40.68	348,622	+0.75(+1.88%)
Mar 12, 2020	38.46	40.54	36.85	39.93	312,501	-1.08(-2.63%)
Mar 11, 2020	41.46	42.26	40.33	41.01	158,620	-1.92(-4.47%)
Mar 10, 2020	43.12	43.62	41.13	42.93	164,148	+1.39(+3.35%)
Mar 09, 2020	41.63	43.38	41.40	41.54	234,888	-3.97(-8.72%)
Mar 06, 2020	44.74	46.25	43.49	45.50	128,646	-0.96(-2.08%)
Mar 05, 2020	47.86	48.54	45.88	46.47	201,604	-2.87(-5.82%)
Mar 04, 2020	48.52	49.50	47.56	49.34	224,018	+1.77(+3.72%)
Mar 03, 2020	48.66	49.81	46.83	47.57	343,678	-0.92(-1.91%)

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.