Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.82	44.18	43.23	43.91	4,039,095	-0.09(-0.20%)
May 28, 2020	44.68	44.90	43.65	44.00	3,282,917	-0.63(-1.41%)
May 27, 2020	44.03	44.65	43.49	44.62	3,105,524	+1.50(+3.47%)
May 26, 2020	41.57	43.25	41.33	43.12	3,926,723	+2.45(+6.02%)
May 22, 2020	40.36	40.73	40.13	40.67	2,374,305	+0.14(+0.34%)
May 21, 2020	41.03	41.14	40.44	40.54	2,142,905	-0.50(-1.22%)
May 20, 2020	40.84	41.49	40.79	41.04	3,297,405	+0.29(+0.70%)
May 19, 2020	41.45	41.76	40.72	40.75	2,925,250	-0.84(-2.03%)
May 18, 2020	41.17	41.70	40.81	41.60	3,783,425	+1.87(+4.70%)
May 15, 2020	39.44	40.19	39.21	39.73	6,245,526	+0.13(+0.33%)
May 14, 2020	38.55	39.69	38.20	39.60	3,724,136	+0.36(+0.92%)
May 13, 2020	39.46	39.90	39.04	39.24	6,589,888	-0.50(-1.26%)
May 12, 2020	40.04	40.92	39.72	39.74	3,837,961	-1.18(-2.89%)
May 11, 2020	41.14	41.22	40.65	40.92	2,329,568	-0.34(-0.83%)
May 08, 2020	41.03	41.36	40.76	41.26	2,678,903	+0.60(+1.47%)
May 07, 2020	40.87	41.06	40.45	40.66	2,471,157	+0.18(+0.45%)
May 06, 2020	40.72	40.86	40.30	40.48	2,795,322	+0.14(+0.35%)
May 05, 2020	40.62	41.08	40.33	40.34	2,632,707	-0.18(-0.45%)
May 04, 2020	40.30	40.57	39.73	40.52	2,921,055	+0.05(+0.12%)
May 01, 2020	40.36	40.73	39.80	40.47	3,529,126	-0.56(-1.36%)
Apr 30, 2020	40.83	41.18	40.39	41.03	3,311,471	-0.21(-0.52%)
Apr 29, 2020	41.69	41.74	40.86	41.24	3,543,110	+0.25(+0.62%)
Apr 28, 2020	41.65	42.06	40.94	40.99	4,125,934	+0.21(+0.51%)
Apr 27, 2020	40.12	40.99	39.99	40.78	4,123,433	+0.79(+1.97%)
Apr 24, 2020	39.50	40.12	39.12	39.99	2,600,613	+0.93(+2.38%)
Apr 23, 2020	39.16	40.01	39.06	39.06	3,110,792	-0.14(-0.35%)
Apr 22, 2020	39.63	39.82	38.60	39.20	3,264,512	+0.25(+0.63%)
Apr 21, 2020	40.66	40.89	38.44	38.95	5,045,727	-0.87(-2.19%)
Apr 20, 2020	39.68	40.60	38.94	39.83	4,023,109	-0.27(-0.67%)
Apr 17, 2020	40.15	40.88	39.60	40.09	6,171,415	+0.87(+2.21%)
Apr 16, 2020	38.69	40.03	38.16	39.23	4,189,286	+0.48(+1.24%)
Apr 15, 2020	38.94	38.94	38.35	38.75	4,615,853	-0.85(-2.14%)
Apr 14, 2020	39.77	40.01	39.00	39.60	3,605,681	+0.52(+1.33%)
Apr 13, 2020	39.60	39.64	38.70	39.07	3,773,615	-0.79(-1.99%)
Apr 09, 2020	39.72	40.39	39.05	39.87	3,357,360	+0.48(+1.22%)
Apr 08, 2020	38.97	39.66	38.51	39.39	3,839,870	+0.55(+1.42%)
Apr 07, 2020	39.24	40.11	38.60	38.84	3,606,201	+0.35(+0.91%)
Apr 06, 2020	38.20	38.67	37.16	38.49	4,431,166	+1.97(+5.41%)
Apr 03, 2020	36.16	36.77	35.84	36.51	3,974,569	+0.44(+1.22%)
Apr 02, 2020	35.71	36.78	35.15	36.08	4,128,104	+0.44(+1.25%)
Apr 01, 2020	35.10	35.87	34.50	35.63	5,346,209	-0.60(-1.65%)
Mar 31, 2020	35.91	36.84	35.57	36.23	3,820,861	-0.68(-1.83%)
Mar 30, 2020	34.77	37.04	34.64	36.91	3,750,722	+1.65(+4.67%)
Mar 27, 2020	34.53	36.10	34.23	35.26	3,029,858	-0.57(-1.59%)
Mar 26, 2020	35.03	36.14	34.19	35.83	4,646,590	+0.87(+2.49%)
Mar 25, 2020	33.52	36.09	33.15	34.96	5,259,697	+1.17(+3.47%)
Mar 24, 2020	30.96	33.87	30.74	33.78	5,610,956	+4.20(+14.21%)
Mar 23, 2020	31.28	31.90	29.11	29.58	5,625,717	-1.42(-4.57%)
Mar 20, 2020	32.87	33.41	30.84	31.00	5,923,384	-2.21(-6.66%)
Mar 19, 2020	32.73	34.54	31.19	33.21	5,032,912	+0.17(+0.50%)
Mar 18, 2020	33.93	34.61	31.82	33.04	5,616,585	-2.32(-6.57%)
Mar 17, 2020	35.82	36.49	34.70	35.36	6,031,704	-0.30(-0.83%)
Mar 16, 2020	34.38	37.91	34.37	35.66	5,918,253	-2.94(-7.62%)
Mar 13, 2020	36.55	38.62	35.20	38.60	6,289,525	+3.51(+10.00%)
Mar 12, 2020	33.94	37.23	33.94	35.09	7,697,032	-1.94(-5.25%)
Mar 11, 2020	37.01	37.88	36.25	37.04	4,403,552	-1.28(-3.34%)
Mar 10, 2020	37.31	38.32	36.13	38.32	4,256,159	+2.22(+6.14%)
Mar 09, 2020	35.84	36.72	35.38	36.10	5,839,621	-2.16(-5.65%)
Mar 06, 2020	36.96	38.51	36.84	38.26	4,561,407	-0.47(-1.22%)
Mar 05, 2020	39.87	39.95	38.53	38.74	3,840,678	-2.42(-5.89%)
Mar 04, 2020	40.59	41.20	40.15	41.16	2,851,504	+1.13(+2.81%)
Mar 03, 2020	40.97	42.13	39.85	40.03	4,475,185	-1.26(-3.06%)

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.