Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.96	39.96	38.08	38.37	5,473,040	-2.18(-5.37%)
May 28, 2020	43.13	43.13	40.27	40.55	3,115,297	-2.13(-5.00%)
May 27, 2020	41.81	43.18	41.48	42.69	1,835,708	+1.83(+4.47%)
May 26, 2020	40.41	41.49	39.58	40.86	1,390,218	+2.76(+7.24%)
May 22, 2020	38.54	38.60	37.31	38.10	1,319,909	-0.45(-1.16%)
May 21, 2020	37.00	38.65	36.86	38.55	1,352,941	+1.55(+4.18%)
May 20, 2020	36.05	37.17	35.79	37.00	1,044,405	+1.40(+3.94%)
May 19, 2020	36.54	36.64	35.58	35.60	858,063	-1.36(-3.67%)
May 18, 2020	37.32	37.72	36.12	36.95	1,116,475	+2.27(+6.56%)
May 15, 2020	34.89	34.91	33.31	34.68	2,612,817	-0.55(-1.56%)
May 14, 2020	34.63	35.55	32.84	35.23	1,430,023	+0.46(+1.34%)
May 13, 2020	37.58	37.95	34.62	34.76	1,540,468	-3.36(-8.82%)
May 12, 2020	41.03	41.55	36.97	38.13	2,247,612	-2.35(-5.81%)
May 11, 2020	41.01	41.69	39.58	40.48	1,195,026	-1.40(-3.35%)
May 08, 2020	40.91	41.92	40.53	41.88	964,971	+2.20(+5.56%)
May 07, 2020	37.86	39.89	37.84	39.67	1,255,767	+2.41(+6.46%)
May 06, 2020	39.28	39.28	37.25	37.27	817,874	-1.67(-4.29%)
May 05, 2020	40.14	40.85	38.87	38.93	1,009,132	-0.34(-0.88%)
May 04, 2020	38.85	39.39	37.87	39.28	989,067	-0.23(-0.58%)
May 01, 2020	40.55	40.95	38.72	39.51	931,377	-2.69(-6.37%)
Apr 30, 2020	43.64	44.44	42.14	42.20	795,769	-2.59(-5.78%)
Apr 29, 2020	45.00	45.10	44.08	44.78	744,505	+2.02(+4.72%)
Apr 28, 2020	42.80	43.47	42.03	42.76	1,046,758	+1.67(+4.06%)
Apr 27, 2020	39.63	41.48	39.63	41.09	848,729	+1.82(+4.64%)
Apr 24, 2020	39.74	39.79	38.32	39.27	664,193	+0.43(+1.12%)
Apr 23, 2020	40.09	40.72	38.81	38.84	788,278	-0.83(-2.10%)
Apr 22, 2020	41.71	41.86	39.64	39.67	1,181,329	-0.33(-0.83%)
Apr 21, 2020	41.09	41.92	39.92	40.00	1,122,310	-2.78(-6.49%)
Apr 20, 2020	43.72	44.40	42.28	42.78	1,284,737	-2.68(-5.89%)
Apr 17, 2020	42.85	45.70	42.69	45.46	988,833	+2.90(+6.81%)
Apr 16, 2020	43.53	44.51	41.04	42.56	1,489,350	-2.17(-4.84%)
Apr 15, 2020	45.97	46.60	44.56	44.72	915,032	-3.55(-7.35%)
Apr 14, 2020	50.21	50.74	47.78	48.27	763,109	-0.90(-1.84%)
Apr 13, 2020	51.17	51.17	48.23	49.18	668,603	-1.80(-3.53%)
Apr 09, 2020	50.35	51.76	49.67	50.98	746,381	+2.44(+5.04%)
Apr 08, 2020	45.81	48.94	45.02	48.53	820,358	+2.85(+6.24%)
Apr 07, 2020	46.31	48.16	45.39	45.68	871,125	+1.94(+4.45%)
Apr 06, 2020	43.12	44.25	42.53	43.74	985,462	+3.15(+7.75%)
Apr 03, 2020	41.36	42.29	39.68	40.59	977,701	-1.43(-3.41%)
Apr 02, 2020	40.87	43.69	40.74	42.02	1,238,190	+0.79(+1.90%)
Apr 01, 2020	42.79	43.65	40.92	41.24	1,276,156	-3.15(-7.09%)
Mar 31, 2020	44.75	44.94	43.22	44.38	1,066,860	-0.94(-2.07%)
Mar 30, 2020	44.85	45.50	42.27	45.32	1,009,475	+0.35(+0.77%)
Mar 27, 2020	43.68	46.56	43.27	44.97	1,003,755	-0.59(-1.29%)
Mar 26, 2020	44.54	45.85	40.91	45.56	1,825,493	+0.55(+1.22%)
Mar 25, 2020	37.77	47.18	37.77	45.01	3,252,932	+7.56(+20.19%)
Mar 24, 2020	32.88	37.45	30.99	37.45	1,260,884	+6.57(+21.29%)
Mar 23, 2020	31.03	32.01	28.54	30.87	1,682,321	-1.53(-4.71%)
Mar 20, 2020	33.05	34.41	31.90	32.40	1,605,660	-0.85(-2.57%)
Mar 19, 2020	29.96	33.92	28.52	33.26	1,321,331	+3.50(+11.77%)
Mar 18, 2020	35.73	36.93	27.87	29.75	1,544,344	-8.74(-22.70%)
Mar 17, 2020	36.75	38.56	34.23	38.49	1,660,291	+2.90(+8.15%)
Mar 16, 2020	43.07	43.29	35.09	35.59	1,272,458	-12.69(-26.29%)
Mar 13, 2020	47.99	48.34	43.73	48.28	1,115,388	+2.74(+6.01%)
Mar 12, 2020	48.58	49.77	45.55	45.55	1,313,284	-7.21(-13.67%)
Mar 11, 2020	53.28	54.22	52.19	52.76	1,110,373	-2.28(-4.14%)
Mar 10, 2020	56.01	56.10	52.74	55.04	879,401	+1.39(+2.59%)
Mar 09, 2020	54.55	55.23	52.72	53.66	1,390,616	-5.11(-8.70%)
Mar 06, 2020	56.87	58.91	56.66	58.77	898,595	+0.01(+0.02%)
Mar 05, 2020	58.74	58.97	57.84	58.75	1,122,767	-1.75(-2.90%)
Mar 04, 2020	59.52	60.66	58.61	60.51	615,134	+2.40(+4.13%)
Mar 03, 2020	61.50	61.81	58.01	58.11	908,706	-3.58(-5.80%)

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.