Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.09	41.12	40.10	40.81	2,009,079	+0.36(+0.88%)
May 28, 2020	39.90	40.82	39.86	40.46	2,122,040	+0.99(+2.51%)
May 27, 2020	39.23	39.51	38.87	39.47	1,415,422	+0.18(+0.47%)
May 26, 2020	39.74	39.79	39.26	39.28	2,443,577	-0.02(-0.06%)
May 22, 2020	39.36	39.66	39.19	39.31	1,788,883	-0.12(-0.30%)
May 21, 2020	40.11	40.12	39.38	39.43	2,093,961	-0.25(-0.63%)
May 20, 2020	39.90	40.07	39.63	39.68	1,703,223	+0.45(+1.14%)
May 19, 2020	39.58	39.92	39.23	39.23	2,076,490	-0.37(-0.92%)
May 18, 2020	38.94	39.78	38.84	39.59	3,015,031	+0.32(+0.80%)
May 15, 2020	39.14	39.57	38.96	39.28	1,643,530	-0.34(-0.86%)
May 14, 2020	39.33	39.75	39.24	39.62	1,644,868	-0.53(-1.32%)
May 13, 2020	40.93	41.10	39.83	40.15	1,208,516	+0.07(+0.17%)
May 12, 2020	40.97	41.27	40.08	40.08	1,751,438	+0.02(+0.06%)
May 11, 2020	39.66	40.15	39.57	40.06	1,175,933	+0.10(+0.25%)
May 08, 2020	40.45	40.49	39.94	39.96	1,080,525	-0.27(-0.66%)
May 07, 2020	40.51	40.88	40.00	40.22	1,984,155	-0.79(-1.92%)
May 06, 2020	41.11	41.74	39.39	41.01	906,035	+0.24(+0.59%)
May 05, 2020	40.76	41.16	40.61	40.77	2,873,032	+0.57(+1.43%)
May 04, 2020	40.07	40.42	39.59	40.20	3,070,257	+1.26(+3.24%)
May 01, 2020	38.63	38.94	36.66	38.94	1,577,711	+0.02(+0.04%)
Apr 30, 2020	39.46	39.50	38.77	38.92	1,624,333	-0.39(-0.99%)
Apr 29, 2020	39.47	39.71	39.29	39.31	2,701,276	-0.70(-1.74%)
Apr 28, 2020	40.02	40.28	39.71	40.01	4,746,089	-0.61(-1.50%)
Apr 27, 2020	40.93	41.15	39.70	40.62	2,489,329	+0.63(+1.56%)
Apr 24, 2020	39.26	40.21	39.26	39.99	4,806,458	+1.19(+3.06%)
Apr 23, 2020	39.07	39.49	38.14	38.80	3,926,286	+0.14(+0.37%)
Apr 22, 2020	38.08	38.70	38.03	38.66	3,581,705	-0.33(-0.84%)
Apr 21, 2020	38.15	39.05	38.12	38.99	3,771,434	+0.26(+0.66%)
Apr 20, 2020	37.67	39.10	37.63	38.73	3,773,051	+0.43(+1.11%)
Apr 17, 2020	37.72	38.41	37.41	38.31	3,074,463	+1.30(+3.51%)
Apr 16, 2020	37.16	37.26	34.63	37.01	2,595,021	+0.79(+2.17%)
Apr 15, 2020	36.05	36.58	35.99	36.22	1,689,657	-0.66(-1.78%)
Apr 14, 2020	37.00	37.29	36.26	36.88	3,136,577	+1.28(+3.58%)
Apr 13, 2020	36.21	36.29	35.29	35.60	1,857,875	-0.87(-2.38%)
Apr 09, 2020	36.04	36.50	34.34	36.47	5,558,465	+0.22(+0.62%)
Apr 08, 2020	35.80	36.47	34.39	36.25	2,210,336	+0.47(+1.30%)
Apr 07, 2020	36.69	36.77	35.66	35.78	3,888,453	-1.22(-3.30%)
Apr 06, 2020	36.46	37.19	36.24	37.00	2,128,773	+1.03(+2.88%)
Apr 03, 2020	34.87	36.26	34.77	35.97	5,424,841	+1.06(+3.03%)
Apr 02, 2020	34.03	35.03	33.76	34.91	3,416,361	+0.48(+1.40%)
Apr 01, 2020	34.10	34.87	33.95	34.42	2,860,457	-0.65(-1.85%)
Mar 31, 2020	35.41	35.70	34.58	35.07	3,937,369	-0.78(-2.17%)
Mar 30, 2020	34.92	36.40	34.91	35.85	6,342,285	+1.80(+5.30%)
Mar 27, 2020	33.94	34.79	33.42	34.05	4,802,470	-0.41(-1.19%)
Mar 26, 2020	33.38	34.50	33.38	34.46	6,256,653	+1.27(+3.82%)
Mar 25, 2020	32.64	33.99	32.13	33.19	6,362,864	+0.95(+2.94%)
Mar 24, 2020	32.64	32.64	31.50	32.24	5,940,846	+1.30(+4.20%)
Mar 23, 2020	30.91	31.81	30.18	30.94	3,305,998	+0.44(+1.45%)
Mar 20, 2020	31.92	32.57	30.50	30.50	6,693,517	-2.08(-6.38%)
Mar 19, 2020	32.09	35.69	31.77	32.58	10,164,466	-0.83(-2.50%)
Mar 18, 2020	32.15	34.05	31.79	33.41	3,025,945	-1.57(-4.49%)
Mar 17, 2020	33.44	35.20	32.97	34.99	3,452,687	+1.68(+5.03%)
Mar 16, 2020	30.77	34.67	30.29	33.31	3,657,074	-1.76(-5.03%)
Mar 13, 2020	34.02	35.07	31.87	35.07	4,137,219	+2.29(+6.97%)
Mar 12, 2020	33.33	34.10	32.13	32.79	5,060,824	-3.14(-8.75%)
Mar 11, 2020	36.27	36.75	35.71	35.93	3,668,481	-1.10(-2.97%)
Mar 10, 2020	36.91	37.11	35.56	37.03	5,877,856	+0.75(+2.08%)
Mar 09, 2020	36.55	37.33	36.08	36.28	4,108,547	-2.58(-6.65%)
Mar 06, 2020	38.96	39.02	37.73	38.86	3,534,168	-1.20(-3.00%)
Mar 05, 2020	39.86	40.38	39.72	40.06	1,943,075	-0.48(-1.19%)
Mar 04, 2020	39.52	40.56	39.25	40.55	1,935,040	+2.27(+5.93%)
Mar 03, 2020	38.90	39.50	38.00	38.28	3,219,593	-0.83(-2.11%)

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.