Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.54	42.81	41.15	42.70	19,986,758	+1.38(+3.34%)
May 28, 2020	41.24	42.03	41.12	41.32	13,353,479	+0.07(+0.18%)
May 27, 2020	40.46	41.27	40.04	41.25	9,317,437	+0.74(+1.82%)
May 26, 2020	41.10	41.37	40.47	40.51	10,220,179	-0.08(-0.21%)
May 22, 2020	39.48	40.64	39.44	40.60	10,574,122	+0.93(+2.36%)
May 21, 2020	39.94	40.11	39.47	39.66	8,863,943	-0.24(-0.61%)
May 20, 2020	40.18	40.48	39.65	39.90	9,934,914	+0.07(+0.19%)
May 19, 2020	39.67	40.34	39.61	39.83	14,528,201	+0.12(+0.31%)
May 18, 2020	39.80	40.08	39.55	39.71	9,505,398	+0.36(+0.93%)
May 15, 2020	38.74	39.68	38.66	39.34	14,109,960	+0.07(+0.19%)
May 14, 2020	38.60	39.33	38.13	39.27	11,950,320	+0.42(+1.08%)
May 13, 2020	39.04	39.60	38.35	38.85	11,818,122	-0.39(-1.00%)
May 12, 2020	39.47	40.04	39.04	39.24	10,219,433	-0.12(-0.31%)
May 11, 2020	39.13	39.64	38.87	39.36	14,696,972	-0.02(-0.05%)
May 08, 2020	38.96	39.65	38.96	39.38	9,575,319	+0.73(+1.89%)
May 07, 2020	38.56	38.88	38.36	38.65	13,473,978	+0.39(+1.03%)
May 06, 2020	37.97	38.39	37.55	38.26	11,801,412	+0.59(+1.56%)
May 05, 2020	37.30	38.08	37.15	37.67	13,286,946	+0.46(+1.23%)
May 04, 2020	36.70	37.25	36.49	37.21	10,938,768	+0.54(+1.48%)
May 01, 2020	36.23	36.87	35.82	36.67	14,871,371	-0.54(-1.46%)
Apr 30, 2020	35.16	37.34	35.08	37.21	19,563,260	+0.75(+2.05%)
Apr 29, 2020	36.86	37.14	36.29	36.47	19,232,996	-0.05(-0.13%)
Apr 28, 2020	36.99	37.28	36.35	36.51	17,307,026	-0.51(-1.39%)
Apr 27, 2020	37.41	37.71	36.96	37.03	11,868,776	+0.26(+0.71%)
Apr 24, 2020	36.30	36.93	35.76	36.77	18,083,872	+1.35(+3.80%)
Apr 23, 2020	35.93	36.29	35.19	35.42	16,349,747	-0.32(-0.89%)
Apr 22, 2020	35.64	35.95	35.43	35.74	10,514,292	+0.60(+1.70%)
Apr 21, 2020	35.05	35.72	34.86	35.14	13,121,269	-0.03(-0.08%)
Apr 20, 2020	35.01	35.79	34.83	35.17	13,553,623	+0.17(+0.49%)
Apr 17, 2020	34.99	35.17	34.56	34.99	16,604,184	+0.22(+0.63%)
Apr 16, 2020	34.13	34.92	33.91	34.78	11,991,885	+0.96(+2.85%)
Apr 15, 2020	32.99	34.02	32.78	33.81	11,400,181	+0.42(+1.26%)
Apr 14, 2020	33.12	33.62	32.95	33.39	15,607,960	+0.92(+2.82%)
Apr 13, 2020	32.04	32.78	31.73	32.48	14,761,832	+0.87(+2.75%)
Apr 09, 2020	31.21	31.86	31.18	31.61	14,511,643	+0.77(+2.48%)
Apr 08, 2020	29.76	30.91	29.71	30.84	12,890,830	+1.30(+4.40%)
Apr 07, 2020	29.97	30.10	29.49	29.54	11,347,684	+0.41(+1.41%)
Apr 06, 2020	28.66	29.26	28.29	29.13	15,764,276	+1.65(+6.02%)
Apr 03, 2020	27.24	27.72	26.91	27.48	11,633,289	+0.21(+0.75%)
Apr 02, 2020	26.46	27.48	26.44	27.27	12,851,207	+0.38(+1.42%)
Apr 01, 2020	27.41	27.80	26.61	26.89	15,349,843	-1.20(-4.26%)
Mar 31, 2020	28.99	29.13	27.97	28.09	16,984,268	-1.06(-3.62%)
Mar 30, 2020	28.61	29.47	28.05	29.14	16,002,788	+0.94(+3.35%)
Mar 27, 2020	27.59	28.84	27.45	28.20	15,180,259	+0.02(+0.07%)
Mar 26, 2020	26.61	28.28	26.61	28.18	15,341,755	+1.67(+6.31%)
Mar 25, 2020	25.84	27.54	25.34	26.51	19,785,406	+0.65(+2.53%)
Mar 24, 2020	25.57	26.05	24.52	25.85	25,745,426	+1.24(+5.05%)
Mar 23, 2020	25.46	25.82	24.31	24.61	19,801,326	-1.16(-4.50%)
Mar 20, 2020	27.56	28.22	25.42	25.77	26,700,846	-1.89(-6.82%)
Mar 19, 2020	29.40	29.42	27.51	27.66	20,829,110	-1.59(-5.43%)
Mar 18, 2020	29.54	30.69	28.22	29.24	21,731,034	-1.85(-5.95%)
Mar 17, 2020	30.61	31.71	30.20	31.09	15,005,644	+0.97(+3.23%)
Mar 16, 2020	28.85	31.16	28.57	30.12	18,301,854	-1.64(-5.15%)
Mar 13, 2020	32.28	32.52	30.82	31.76	22,446,408	+0.90(+2.91%)
Mar 12, 2020	30.59	32.74	30.37	30.86	18,435,456	-1.68(-5.17%)
Mar 11, 2020	32.84	33.39	32.10	32.54	13,974,601	-1.13(-3.36%)
Mar 10, 2020	34.09	34.21	32.70	33.67	16,502,740	+0.49(+1.46%)
Mar 09, 2020	31.79	33.76	31.43	33.19	16,688,649	-0.81(-2.39%)
Mar 06, 2020	33.36	34.37	33.25	34.00	13,753,123	-0.78(-2.23%)
Mar 05, 2020	35.02	35.71	34.64	34.78	12,647,315	-1.19(-3.30%)
Mar 04, 2020	34.87	36.01	34.70	35.96	14,389,718	+1.65(+4.82%)
Mar 03, 2020	33.38	34.96	33.32	34.31	20,162,044	+0.71(+2.11%)

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.