Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.22	49.09	47.88	49.04	1,600	-0.93(-1.86%)
May 28, 2020	49.30	49.97	49.30	49.97	945	+1.66(+3.44%)
May 27, 2020	48.40	48.99	48.20	48.31	9,637	+1.47(+3.14%)
May 26, 2020	47.83	47.83	46.84	46.84	1,702	+1.68(+3.72%)
May 22, 2020	45.16	45.16	45.16	45.16	900	-0.78(-1.70%)
May 21, 2020	46.26	46.26	44.87	45.94	2,600	+0.25(+0.55%)
May 20, 2020	44.65	45.69	44.65	45.69	9,531	+0.64(+1.42%)
May 19, 2020	45.50	45.50	44.20	45.05	7,942	+0.73(+1.66%)
May 18, 2020	45.28	45.28	43.56	44.31	3,809	+0.61(+1.41%)
May 15, 2020	43.80	43.80	43.65	43.70	1,900	+0.85(+1.98%)
May 14, 2020	43.18	43.18	42.85	42.85	1,236	-2.01(-4.48%)
May 13, 2020	45.28	45.28	43.58	44.86	1,392	+0.04(+0.09%)
May 12, 2020	45.04	45.77	44.81	44.82	1,406	-1.31(-2.84%)
May 11, 2020	46.85	47.21	46.11	46.13	1,658	+1.99(+4.51%)
May 08, 2020	43.50	44.78	43.50	44.14	900	+0.14(+0.32%)
May 07, 2020	44.69	44.69	44.00	44.00	2,316	-4.11(-8.54%)
May 06, 2020	48.10	48.11	48.10	48.11	1,843	-0.27(-0.56%)
May 05, 2020	48.41	48.41	47.75	48.38	1,254	+0.32(+0.67%)
May 04, 2020	49.23	49.23	46.80	48.06	1,297	+0.26(+0.54%)
May 01, 2020	47.80	47.80	47.80	47.80	2,800	+0.00(+0.00%)
Apr 30, 2020	49.00	49.00	47.80	47.80	1,243	-1.72(-3.47%)
Apr 29, 2020	49.28	49.52	47.50	49.52	1,210	+1.07(+2.20%)
Apr 28, 2020	49.14	49.14	48.45	48.45	1,377	-0.27(-0.56%)
Apr 27, 2020	48.40	48.73	48.31	48.73	1,395	+1.90(+4.06%)
Apr 24, 2020	46.19	46.85	46.15	46.83	1,200	-0.25(-0.53%)
Apr 23, 2020	47.09	47.09	47.08	47.08	926	+2.91(+6.59%)
Apr 22, 2020	44.50	45.06	44.00	44.17	1,968	-0.26(-0.59%)
Apr 21, 2020	45.04	45.04	43.43	44.43	2,320	-0.59(-1.31%)
Apr 20, 2020	44.63	45.83	44.63	45.02	1,299	-0.07(-0.16%)
Apr 17, 2020	45.63	46.24	45.09	45.09	1,200	-0.88(-1.91%)
Apr 16, 2020	46.64	46.64	45.97	45.97	958	-0.45(-0.97%)
Apr 15, 2020	46.42	46.42	46.42	46.42	727	+0.03(+0.06%)
Apr 14, 2020	46.95	46.95	46.19	46.39	1,218	-0.60(-1.28%)
Apr 13, 2020	47.30	47.30	46.51	46.99	923	+0.13(+0.28%)
Apr 09, 2020	46.18	48.63	46.18	46.86	2,300	-0.18(-0.38%)
Apr 08, 2020	47.40	47.55	47.04	47.04	1,574	-0.16(-0.34%)
Apr 07, 2020	48.18	48.18	47.20	47.20	727	+0.00(+0.00%)
Apr 06, 2020	46.12	47.20	46.12	47.20	3,637	+0.43(+0.92%)
Apr 03, 2020	46.53	46.77	46.53	46.77	1,800	+0.07(+0.15%)
Apr 02, 2020	45.48	46.70	45.48	46.70	3,676	-0.63(-1.33%)
Apr 01, 2020	49.17	49.17	47.33	47.33	683	-1.84(-3.74%)
Mar 31, 2020	49.17	49.17	49.17	49.17	749	-2.30(-4.47%)
Mar 30, 2020	52.37	52.38	51.05	51.47	1,362	-0.97(-1.85%)
Mar 27, 2020	54.06	54.06	52.44	52.44	1,400	+0.56(+1.08%)
Mar 26, 2020	52.13	52.13	51.78	51.88	1,930	+1.47(+2.92%)
Mar 25, 2020	51.16	51.75	50.41	50.41	3,494	+1.24(+2.51%)
Mar 24, 2020	49.74	49.74	49.17	49.17	798	+2.82(+6.09%)
Mar 23, 2020	53.64	53.64	46.35	46.35	1,709	-2.53(-5.18%)
Mar 20, 2020	47.01	48.88	47.01	48.88	500	-1.12(-2.24%)
Mar 19, 2020	45.55	52.60	45.55	50.00	25,091	+3.72(+8.03%)
Mar 18, 2020	48.38	48.38	46.28	46.28	745	-3.16(-6.38%)
Mar 17, 2020	49.44	49.44	49.44	49.44	750	+0.88(+1.81%)
Mar 16, 2020	49.65	50.96	48.56	48.56	3,784	-2.00(-3.96%)
Mar 13, 2020	51.27	51.27	50.56	50.56	7,600	+0.91(+1.83%)
Mar 12, 2020	49.65	49.65	49.65	49.65	864	-7.08(-12.49%)
Mar 11, 2020	56.74	56.74	56.74	56.74	455	-0.07(-0.12%)
Mar 10, 2020	56.07	56.81	55.76	56.81	776	-0.45(-0.79%)
Mar 09, 2020	57.65	57.83	57.24	57.26	1,004	-5.89(-9.33%)
Mar 06, 2020	62.87	63.15	61.74	63.15	600	-0.52(-0.82%)
Mar 05, 2020	63.67	63.67	63.67	63.67	319	-1.64(-2.51%)
Mar 04, 2020		64.98	64.98	65.31	3,206	+0.33(+0.51%)
Mar 03, 2020	65.34	65.34	64.98	64.98	1,265	-0.77(-1.17%)

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.