Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.51	42.61	40.79	40.90	2,699,681	-0.19(-0.46%)
May 28, 2020	40.95	41.84	40.55	41.09	2,516,198	+0.94(+2.35%)
May 27, 2020	39.40	40.21	38.79	40.15	3,115,685	-0.81(-1.97%)
May 26, 2020	42.03	42.23	40.41	40.95	4,088,035	-1.65(-3.88%)
May 22, 2020	42.96	43.63	42.34	42.61	1,864,028	+0.18(+0.43%)
May 21, 2020	43.65	43.75	41.61	42.43	2,639,559	-1.42(-3.23%)
May 20, 2020	44.61	44.75	43.50	43.85	2,232,903	-0.47(-1.07%)
May 19, 2020	43.61	44.65	43.29	44.32	3,279,211	+1.39(+3.23%)
May 18, 2020	44.13	44.18	42.72	42.94	3,413,429	-0.38(-0.88%)
May 15, 2020	42.23	43.37	41.88	43.31	3,849,623	+1.56(+3.73%)
May 14, 2020	40.75	42.15	40.75	41.76	2,864,474	+0.66(+1.62%)
May 13, 2020	40.97	41.54	40.23	41.09	2,302,081	+0.91(+2.27%)
May 12, 2020	40.38	41.47	40.15	40.18	2,457,236	-0.28(-0.68%)
May 11, 2020	40.81	41.05	39.60	40.46	3,352,093	-0.71(-1.73%)
May 08, 2020	41.52	41.83	40.86	41.17	2,781,191	-0.33(-0.80%)
May 07, 2020	40.81	41.85	40.38	41.50	2,984,354	+1.62(+4.07%)
May 06, 2020	39.95	40.46	39.65	39.88	2,740,115	-0.52(-1.29%)
May 05, 2020	38.93	40.61	38.83	40.40	3,785,965	+1.04(+2.65%)
May 04, 2020	39.11	39.78	38.56	39.36	5,084,795	+0.35(+0.90%)
May 01, 2020	35.28	39.16	34.90	39.01	5,294,220	+3.17(+8.85%)
Apr 30, 2020	37.78	38.33	35.81	35.84	3,781,436	-2.49(-6.49%)
Apr 29, 2020	37.20	38.45	37.12	38.32	3,238,329	+0.67(+1.79%)
Apr 28, 2020	37.67	37.77	36.80	37.65	2,705,168	-0.05(-0.13%)
Apr 27, 2020	37.57	38.10	36.92	37.70	3,111,269	+0.09(+0.25%)
Apr 24, 2020	37.38	37.93	36.27	37.60	3,552,485	+0.79(+2.14%)
Apr 23, 2020	35.65	37.38	35.50	36.81	4,579,082	+1.84(+5.26%)
Apr 22, 2020	33.95	35.08	33.81	34.97	4,119,737	+1.75(+5.26%)
Apr 21, 2020	32.24	33.75	32.07	33.23	3,765,855	+0.03(+0.09%)
Apr 20, 2020	32.58	33.62	32.51	33.20	2,712,736	+0.62(+1.89%)
Apr 17, 2020	31.41	32.79	31.32	32.58	3,894,194	+0.25(+0.76%)
Apr 16, 2020	31.62	32.54	31.38	32.33	2,370,462	+0.80(+2.53%)
Apr 15, 2020	31.20	31.95	30.47	31.54	2,593,152	-0.50(-1.57%)
Apr 14, 2020	32.45	33.59	31.49	32.04	4,076,610	-0.15(-0.47%)
Apr 13, 2020	30.36	32.25	29.65	32.19	4,273,575	+1.84(+6.07%)
Apr 09, 2020	28.52	30.57	28.38	30.35	4,270,148	+2.46(+8.81%)
Apr 08, 2020	27.83	28.22	27.47	27.89	3,873,329	-0.06(-0.20%)
Apr 07, 2020	27.85	28.88	27.71	27.95	2,631,099	+0.10(+0.37%)
Apr 06, 2020	27.44	28.16	26.84	27.85	3,377,763	+1.44(+5.46%)
Apr 03, 2020	26.79	27.90	26.02	26.40	2,080,387	-0.58(-2.15%)
Apr 02, 2020	26.29	27.49	26.01	26.98	3,215,783	+0.95(+3.65%)
Apr 01, 2020	26.20	26.90	25.73	26.03	2,829,464	-0.10(-0.36%)
Mar 31, 2020	26.17	27.16	25.81	26.13	3,137,438	-0.35(-1.33%)
Mar 30, 2020	26.88	27.67	25.79	26.48	4,040,353	-0.23(-0.85%)
Mar 27, 2020	27.69	28.30	26.43	26.71	4,223,786	-1.39(-4.93%)
Mar 26, 2020	27.76	28.75	26.86	28.09	3,179,541	+0.52(+1.89%)
Mar 25, 2020	26.31	28.32	25.69	27.57	4,808,935	+1.19(+4.50%)
Mar 24, 2020	26.10	26.90	24.50	26.38	5,640,876	+2.36(+9.84%)
Mar 23, 2020	23.76	25.05	23.42	24.02	4,686,559	+1.19(+5.22%)
Mar 20, 2020	23.60	24.48	22.46	22.83	3,861,885	+0.38(+1.68%)
Mar 19, 2020	24.11	25.70	21.32	22.45	4,610,470	-1.83(-7.52%)
Mar 18, 2020	23.88	26.63	23.05	24.27	6,403,823	-0.99(-3.93%)
Mar 17, 2020	22.81	27.41	22.79	25.27	7,276,089	+2.10(+9.06%)
Mar 16, 2020	17.65	24.23	17.65	23.17	8,378,650	+0.37(+1.62%)
Mar 13, 2020	25.38	25.69	21.68	22.80	7,088,441	-2.28(-9.09%)
Mar 12, 2020	21.19	26.97	20.80	25.08	6,048,194	-1.13(-4.33%)
Mar 11, 2020	27.22	28.13	26.05	26.21	3,790,092	-1.65(-5.94%)
Mar 10, 2020	27.05	28.56	26.91	27.87	4,124,455	+0.97(+3.62%)
Mar 09, 2020	27.22	28.26	26.79	26.89	4,166,386	-1.97(-6.82%)
Mar 06, 2020	28.95	29.11	27.98	28.86	4,156,708	-0.14(-0.49%)
Mar 05, 2020	29.15	29.24	28.62	29.00	3,286,064	+0.05(+0.16%)
Mar 04, 2020	29.14	29.32	28.42	28.96	3,312,905	+0.10(+0.36%)
Mar 03, 2020	28.25	29.55	27.53	28.85	4,922,112	+1.13(+4.06%)

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.