Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.17	45.49	44.68	45.33	2,530,973	+0.06(+0.13%)
May 28, 2020	45.81	45.85	45.16	45.27	1,769,443	-0.25(-0.55%)
May 27, 2020	45.10	45.52	44.66	45.52	1,932,185	+0.98(+2.19%)
May 26, 2020	44.76	44.86	44.46	44.54	1,867,843	+0.78(+1.77%)
May 22, 2020	43.70	43.79	43.43	43.77	1,215,085	+0.05(+0.12%)
May 21, 2020	44.00	44.13	43.57	43.71	1,860,350	-0.37(-0.84%)
May 20, 2020	44.05	44.34	43.92	44.09	2,944,377	+0.54(+1.23%)
May 19, 2020	44.18	44.18	43.55	43.55	2,387,208	-0.72(-1.62%)
May 18, 2020	43.89	44.47	43.82	44.27	4,476,192	+1.49(+3.49%)
May 15, 2020	42.35	42.98	42.20	42.77	1,677,737	+0.09(+0.20%)
May 14, 2020	41.83	42.69	41.33	42.69	2,666,462	+0.51(+1.21%)
May 13, 2020	42.84	42.96	41.86	42.18	2,560,580	-0.77(-1.79%)
May 12, 2020	43.97	44.08	42.95	42.95	1,580,586	-0.88(-2.01%)
May 11, 2020	43.58	44.09	43.52	43.83	1,374,642	-0.03(-0.06%)
May 08, 2020	43.39	43.91	43.29	43.85	1,601,266	+1.01(+2.36%)
May 07, 2020	43.20	43.35	42.78	42.84	1,659,113	+0.17(+0.40%)
May 06, 2020	43.27	43.37	42.64	42.67	1,194,230	-0.33(-0.76%)
May 05, 2020	43.13	43.49	42.95	43.00	1,327,991	+0.35(+0.83%)
May 04, 2020	42.30	42.68	42.02	42.64	2,300,793	+0.08(+0.18%)
May 01, 2020	43.08	43.22	42.41	42.57	2,182,796	-1.15(-2.63%)
Apr 30, 2020	44.28	44.28	43.63	43.71	3,036,764	-0.85(-1.90%)
Apr 29, 2020	44.43	44.84	44.15	44.56	1,836,173	+0.72(+1.63%)
Apr 28, 2020	44.20	44.36	43.65	43.84	2,160,753	+0.33(+0.75%)
Apr 27, 2020	43.02	43.70	42.95	43.52	2,505,324	+0.79(+1.84%)
Apr 24, 2020	42.22	42.85	42.05	42.73	1,726,169	+0.74(+1.77%)
Apr 23, 2020	42.07	42.65	41.96	41.99	2,158,608	+0.03(+0.06%)
Apr 22, 2020	42.10	42.22	41.71	41.96	2,007,057	+0.75(+1.82%)
Apr 21, 2020	41.44	41.76	41.12	41.21	2,628,661	-1.02(-2.41%)
Apr 20, 2020	42.38	43.00	42.22	42.23	2,413,260	-0.84(-1.94%)
Apr 17, 2020	42.72	43.18	42.34	43.07	2,224,508	+1.30(+3.12%)
Apr 16, 2020	41.77	41.88	41.23	41.76	2,162,142	+0.16(+0.39%)
Apr 15, 2020	41.94	41.95	41.24	41.60	2,423,882	-1.20(-2.80%)
Apr 14, 2020	42.37	42.93	42.29	42.80	2,282,588	+1.17(+2.82%)
Apr 13, 2020	42.03	42.03	41.19	41.63	3,649,722	-0.42(-1.01%)
Apr 09, 2020	42.24	42.83	41.81	42.05	3,531,707	+0.41(+0.97%)
Apr 08, 2020	40.91	41.83	40.45	41.64	2,593,726	+1.25(+3.10%)
Apr 07, 2020	41.74	41.86	40.39	40.39	3,803,208	+0.03(+0.06%)
Apr 06, 2020	39.57	40.66	39.39	40.37	3,289,833	+2.13(+5.58%)
Apr 03, 2020	38.48	39.03	37.82	38.23	2,352,192	-0.41(-1.07%)
Apr 02, 2020	37.45	38.73	37.40	38.65	3,105,392	+1.05(+2.80%)
Apr 01, 2020	37.47	38.35	37.27	37.60	4,273,679	-1.23(-3.16%)
Mar 31, 2020	39.30	39.60	38.65	38.82	4,335,955	-0.66(-1.66%)
Mar 30, 2020	38.52	39.63	38.38	39.48	5,010,237	+1.15(+2.99%)
Mar 27, 2020	37.98	39.45	37.85	38.33	4,607,753	-0.91(-2.33%)
Mar 26, 2020	37.21	39.42	37.21	39.24	6,344,687	+2.46(+6.69%)
Mar 25, 2020	36.84	38.24	35.79	36.78	6,836,958	+0.34(+0.93%)
Mar 24, 2020	35.63	36.55	35.28	36.45	4,547,039	+2.71(+8.03%)
Mar 23, 2020	34.42	34.90	33.16	33.74	6,592,441	-0.89(-2.57%)
Mar 20, 2020	36.89	36.98	34.58	34.63	4,038,977	-2.05(-5.59%)
Mar 19, 2020	36.89	37.66	35.75	36.68	5,075,525	-0.78(-2.08%)
Mar 18, 2020	36.81	38.12	35.42	37.45	4,338,541	-1.89(-4.80%)
Mar 17, 2020	37.17	39.34	36.43	39.34	4,598,330	+3.19(+8.81%)
Mar 16, 2020	36.16	38.98	35.66	36.16	5,164,135	-4.31(-10.66%)
Mar 13, 2020	39.20	40.49	37.37	40.47	4,837,805	+3.27(+8.79%)
Mar 12, 2020	38.49	39.84	37.12	37.20	8,755,904	-4.11(-9.95%)
Mar 11, 2020	42.13	42.34	40.79	41.31	5,307,883	-1.99(-4.60%)
Mar 10, 2020	42.82	43.32	41.02	43.30	5,857,128	+1.90(+4.60%)
Mar 09, 2020	42.86	42.86	41.14	41.39	7,168,879	-3.21(-7.20%)
Mar 06, 2020	43.96	44.82	43.67	44.60	5,485,601	-0.76(-1.68%)
Mar 05, 2020	45.62	46.15	44.97	45.36	3,207,038	-1.47(-3.14%)
Mar 04, 2020	45.70	46.83	45.32	46.83	2,741,807	+2.02(+4.52%)
Mar 03, 2020	46.11	46.79	44.42	44.81	7,117,152	-1.15(-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.