Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.82	44.26	42.95	43.22	516,895	-1.11(-2.50%)
May 28, 2020	46.77	47.16	43.95	44.33	406,636	-2.06(-4.43%)
May 27, 2020	44.66	46.70	43.91	46.38	422,945	+2.42(+5.51%)
May 26, 2020	44.78	45.19	43.70	43.96	338,218	+1.22(+2.84%)
May 22, 2020	42.28	42.82	41.81	42.75	255,615	+0.83(+1.98%)
May 21, 2020	41.03	42.35	40.93	41.92	350,074	+0.53(+1.29%)
May 20, 2020	40.49	41.71	39.55	41.38	318,397	+1.74(+4.39%)
May 19, 2020	40.46	40.78	39.63	39.64	326,930	-1.37(-3.35%)
May 18, 2020	39.72	41.09	38.32	41.02	451,004	+3.08(+8.13%)
May 15, 2020	36.96	37.96	36.27	37.93	447,099	+0.69(+1.86%)
May 14, 2020	35.13	37.39	34.00	37.24	515,624	+1.18(+3.26%)
May 13, 2020	37.99	37.99	34.99	36.06	446,303	-1.85(-4.88%)
May 12, 2020	40.53	41.45	37.24	37.91	770,236	-0.08(-0.21%)
May 11, 2020	36.45	38.56	35.91	37.99	603,494	+1.03(+2.78%)
May 08, 2020	34.74	37.51	34.49	36.96	574,654	+2.95(+8.66%)
May 07, 2020	33.89	34.54	33.57	34.02	357,426	+0.62(+1.86%)
May 06, 2020	35.79	35.79	33.35	33.39	309,848	-1.77(-5.03%)
May 05, 2020	34.13	36.30	34.13	35.16	360,424	+1.40(+4.16%)
May 04, 2020	35.50	35.50	33.34	33.76	480,867	-2.28(-6.34%)
May 01, 2020	35.87	36.25	34.76	36.04	379,225	-0.94(-2.54%)
Apr 30, 2020	39.34	39.51	36.90	36.98	587,251	-3.30(-8.20%)
Apr 29, 2020	38.48	41.09	37.70	40.29	405,643	+3.01(+8.06%)
Apr 28, 2020	39.06	39.54	36.42	37.28	543,273	-1.21(-3.13%)
Apr 27, 2020	36.19	39.03	36.02	38.49	483,813	+2.50(+6.95%)
Apr 24, 2020	37.62	37.82	35.61	35.98	355,656	-1.41(-3.78%)
Apr 23, 2020	35.29	37.87	35.29	37.40	401,896	+2.31(+6.59%)
Apr 22, 2020	35.17	35.35	34.52	35.09	460,950	+0.60(+1.75%)
Apr 21, 2020	35.42	36.24	34.39	34.48	818,890	-2.08(-5.68%)
Apr 20, 2020	36.63	37.18	36.04	36.56	290,174	-0.27(-0.73%)
Apr 17, 2020	37.41	37.98	36.53	36.83	450,740	+0.74(+2.05%)
Apr 16, 2020	35.19	36.48	33.85	36.08	509,044	+1.02(+2.90%)
Apr 15, 2020	35.81	36.48	34.62	35.07	401,052	-2.25(-6.04%)
Apr 14, 2020	37.05	37.98	36.46	37.32	303,321	+1.07(+2.95%)
Apr 13, 2020	38.46	38.46	35.65	36.25	315,920	-2.73(-7.00%)
Apr 09, 2020	37.68	39.17	37.13	38.98	302,449	+2.29(+6.25%)
Apr 08, 2020	34.84	37.53	34.71	36.69	284,814	+2.41(+7.04%)
Apr 07, 2020	36.74	37.57	33.54	34.27	467,595	-1.39(-3.91%)
Apr 06, 2020	33.61	36.05	32.65	35.67	413,802	+3.22(+9.93%)
Apr 03, 2020	31.36	33.18	30.41	32.45	367,693	+0.69(+2.18%)
Apr 02, 2020	28.36	32.31	28.36	31.75	357,484	+2.87(+9.92%)
Apr 01, 2020	35.40	35.40	28.41	28.89	611,565	-8.29(-22.31%)
Mar 31, 2020	37.45	39.32	36.29	37.18	593,729	-0.75(-1.98%)
Mar 30, 2020	33.99	37.94	33.50	37.93	385,969	+4.45(+13.29%)
Mar 27, 2020	33.80	35.67	33.25	33.48	402,882	-1.83(-5.17%)
Mar 26, 2020	35.20	36.64	34.14	35.31	410,237	+0.57(+1.65%)
Mar 25, 2020	37.25	38.05	34.66	34.74	467,503	-2.32(-6.26%)
Mar 24, 2020	33.51	37.22	33.44	37.06	416,707	+5.15(+16.15%)
Mar 23, 2020	33.49	34.62	30.14	31.90	563,245	-0.95(-2.88%)
Mar 20, 2020	35.80	38.38	32.58	32.85	1,170,961	-1.85(-5.32%)
Mar 19, 2020	28.48	35.79	27.73	34.70	738,644	+5.97(+20.79%)
Mar 18, 2020	25.68	29.19	24.73	28.73	725,560	+1.23(+4.49%)
Mar 17, 2020	25.43	30.05	24.56	27.49	1,214,876	+2.82(+11.44%)
Mar 16, 2020	27.62	27.66	23.75	24.67	1,014,509	-6.32(-20.39%)
Mar 13, 2020	31.73	31.96	28.94	30.99	660,597	+0.53(+1.75%)
Mar 12, 2020	32.51	33.00	29.75	30.45	876,965	-4.65(-13.25%)
Mar 11, 2020	36.03	38.02	34.39	35.10	636,524	-1.87(-5.05%)
Mar 10, 2020	37.72	37.87	35.65	36.97	844,100	+0.32(+0.86%)
Mar 09, 2020	42.18	42.18	35.85	36.65	872,380	-8.33(-18.52%)
Mar 06, 2020	43.40	45.19	43.16	44.98	419,597	+0.62(+1.40%)
Mar 05, 2020	43.95	45.78	43.47	44.36	537,814	-0.66(-1.47%)
Mar 04, 2020	42.25	45.27	42.25	45.02	510,285	+3.54(+8.54%)
Mar 03, 2020	43.65	45.10	41.06	41.48	391,915	-2.28(-5.21%)

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.