Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.52	45.99	45.44	45.95	8,900	+0.73(+1.63%)
May 28, 2020	45.24	45.73	45.22	45.22	3,745	-0.02(-0.04%)
May 27, 2020	45.23	45.25	45.23	45.24	715	+0.19(+0.43%)
May 26, 2020	45.19	45.30	45.05	45.05	2,280	+0.95(+2.15%)
May 22, 2020	44.47	44.47	43.98	44.10	2,900	-0.57(-1.28%)
May 21, 2020	44.63	44.91	44.45	44.67	9,838	-0.17(-0.39%)
May 20, 2020	44.77	44.98	44.50	44.84	14,161	+0.57(+1.29%)
May 19, 2020	44.39	44.77	44.21	44.27	4,787	-0.72(-1.60%)
May 18, 2020	44.57	44.99	44.53	44.99	2,286	+1.35(+3.09%)
May 15, 2020	43.47	43.65	43.41	43.65	2,800	-0.63(-1.43%)
May 14, 2020	43.57	44.28	43.21	44.28	2,038	+0.09(+0.20%)
May 13, 2020	44.75	44.75	43.89	44.19	5,061	-0.23(-0.52%)
May 12, 2020	44.78	44.78	44.42	44.42	6,227	-0.10(-0.23%)
May 11, 2020	44.53	44.70	44.52	44.52	1,401	-0.24(-0.54%)
May 08, 2020	44.73	44.84	44.60	44.76	2,100	+0.75(+1.71%)
May 07, 2020	44.09	44.09	43.99	44.01	8,764	+0.26(+0.59%)
May 06, 2020	44.08	44.08	43.75	43.75	353	-0.12(-0.27%)
May 05, 2020	44.24	44.37	43.85	43.87	29,541	+0.16(+0.36%)
May 04, 2020	43.47	43.71	43.47	43.71	432	+0.32(+0.75%)
May 01, 2020	43.77	43.77	43.31	43.39	8,500	-1.53(-3.40%)
Apr 30, 2020	45.74	45.85	44.73	44.92	18,296	-1.15(-2.50%)
Apr 29, 2020	45.70	46.07	45.45	46.07	3,729	+1.25(+2.80%)
Apr 28, 2020	45.13	45.13	44.79	44.81	1,737	+0.25(+0.56%)
Apr 27, 2020	44.43	44.56	44.32	44.56	1,238	+0.91(+2.08%)
Apr 24, 2020	43.78	43.78	43.53	43.66	2,400	-0.12(-0.29%)
Apr 23, 2020	43.86	44.54	43.57	43.78	24,358	+0.37(+0.85%)
Apr 22, 2020	43.35	43.41	43.25	43.41	714	+0.82(+1.94%)
Apr 21, 2020	42.59	42.64	42.47	42.59	1,070	-0.80(-1.85%)
Apr 20, 2020	42.39	43.70	42.39	43.39	6,559	-0.58(-1.32%)
Apr 17, 2020	43.72	44.03	43.72	43.97	2,300	+0.81(+1.88%)
Apr 16, 2020	43.37	43.98	42.72	43.15	10,204	-0.45(-1.02%)
Apr 15, 2020	43.29	43.85	43.16	43.60	13,651	-1.16(-2.60%)
Apr 14, 2020	45.05	45.16	44.62	44.77	7,168	+0.86(+1.95%)
Apr 13, 2020	43.76	44.01	43.13	43.91	5,328	+0.15(+0.35%)
Apr 09, 2020	43.94	44.71	43.76	43.76	20,600	+0.44(+1.03%)
Apr 08, 2020	42.80	43.38	42.80	43.31	1,568	+0.43(+1.00%)
Apr 07, 2020	43.50	43.66	42.76	42.88	1,879	+0.30(+0.70%)
Apr 06, 2020	41.97	42.86	41.97	42.59	9,923	+2.06(+5.07%)
Apr 03, 2020	41.60	41.60	40.53	40.53	4,400	-0.95(-2.30%)
Apr 02, 2020	41.77	42.05	41.48	41.48	863	+1.12(+2.79%)
Apr 01, 2020	40.90	40.90	40.36	40.36	1,267	-1.46(-3.49%)
Mar 31, 2020	41.52	42.50	41.52	41.82	30,073	+0.67(+1.62%)
Mar 30, 2020	41.72	41.97	40.89	41.15	30,360	-0.72(-1.71%)
Mar 27, 2020	41.46	42.31	41.46	41.87	5,800	-1.80(-4.13%)
Mar 26, 2020	42.35	43.73	41.00	43.67	26,206	+2.60(+6.33%)
Mar 25, 2020	40.47	41.53	40.07	41.07	7,812	+1.59(+4.03%)
Mar 24, 2020	39.34	39.73	39.34	39.48	25,262	+1.94(+5.15%)
Mar 23, 2020	37.84	37.92	36.81	37.54	9,643	-1.28(-3.28%)
Mar 20, 2020	40.33	40.33	38.01	38.82	54,800	-0.84(-2.12%)
Mar 19, 2020	38.63	39.66	38.15	39.66	7,309	-0.09(-0.23%)
Mar 18, 2020	39.92	41.40	35.61	39.75	11,075	-4.60(-10.37%)
Mar 17, 2020	41.50	44.35	41.50	44.35	18,981	+2.85(+6.87%)
Mar 16, 2020	41.49	43.70	41.49	41.50	8,152	-5.47(-11.64%)
Mar 13, 2020	46.11	46.97	45.30	46.97	15,600	+3.00(+6.83%)
Mar 12, 2020	44.37	45.69	42.10	43.97	73,783	-5.43(-11.00%)
Mar 11, 2020	49.78	49.84	49.40	49.40	2,418	-1.92(-3.74%)
Mar 10, 2020	50.55	51.32	50.38	51.32	4,746	+1.83(+3.71%)
Mar 09, 2020	49.48	49.68	49.02	49.49	2,180	-3.27(-6.19%)
Mar 06, 2020	52.64	52.90	52.46	52.75	2,100	-0.96(-1.78%)
Mar 05, 2020	54.02	54.49	53.64	53.71	5,283	-0.68(-1.26%)
Mar 04, 2020	54.19	54.45	54.15	54.39	6,353	+0.87(+1.63%)
Mar 03, 2020	54.34	54.36	53.50	53.52	3,197	-0.22(-0.41%)

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.