Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	62.28	62.89	61.06	61.59	436,200	-1.72(-2.72%)
May 28, 2020	65.89	65.89	63.04	63.31	313,816	-1.59(-2.45%)
May 27, 2020	63.69	64.98	62.26	64.90	363,725	+2.96(+4.78%)
May 26, 2020	62.66	63.25	61.75	61.94	333,768	+2.13(+3.56%)
May 22, 2020	59.78	60.34	59.15	59.81	196,000	+0.11(+0.18%)
May 21, 2020	59.34	60.56	58.65	59.70	299,721	+0.37(+0.62%)
May 20, 2020	58.80	60.34	58.48	59.33	267,845	+1.84(+3.20%)
May 19, 2020	57.23	59.29	57.01	57.49	401,778	-0.37(-0.64%)
May 18, 2020	55.00	58.22	54.63	57.86	405,839	+5.64(+10.80%)
May 15, 2020	50.99	52.40	50.79	52.22	270,200	+0.74(+1.44%)
May 14, 2020	50.85	51.52	48.67	51.48	323,398	+0.33(+0.65%)
May 13, 2020	51.48	51.66	50.07	51.15	434,663	-1.00(-1.92%)
May 12, 2020	53.74	54.36	52.14	52.15	413,855	-1.74(-3.23%)
May 11, 2020	53.42	54.13	52.69	53.89	549,127	-0.88(-1.61%)
May 08, 2020	53.63	55.20	52.53	54.77	406,400	+2.70(+5.19%)
May 07, 2020	52.72	53.85	51.78	52.07	391,657	+0.44(+0.85%)
May 06, 2020	52.40	52.89	51.40	51.63	325,633	-0.67(-1.28%)
May 05, 2020	53.78	54.70	52.30	52.30	628,702	-0.17(-0.32%)
May 04, 2020	52.25	53.31	50.71	52.47	819,930	-0.57(-1.07%)
May 01, 2020	50.25	55.65	50.17	53.04	1,340,000	+6.59(+14.19%)
Apr 30, 2020	46.48	47.13	45.32	46.45	502,322	-1.54(-3.21%)
Apr 29, 2020	45.90	48.24	45.56	47.99	517,456	+3.78(+8.55%)
Apr 28, 2020	43.39	44.70	42.83	44.21	437,425	+2.50(+5.99%)
Apr 27, 2020	39.93	42.06	39.63	41.71	297,267	+2.42(+6.16%)
Apr 24, 2020	39.20	39.82	38.29	39.29	275,200	+0.52(+1.34%)
Apr 23, 2020	37.52	39.23	37.52	38.77	314,554	+1.34(+3.58%)
Apr 22, 2020	38.06	38.29	37.21	37.43	213,269	+0.53(+1.44%)
Apr 21, 2020	36.35	37.41	36.07	36.90	313,682	-0.51(-1.36%)
Apr 20, 2020	37.09	38.36	36.50	37.41	257,207	-1.28(-3.31%)
Apr 17, 2020	37.71	39.27	37.28	38.69	257,400	+2.52(+6.97%)
Apr 16, 2020	37.31	37.35	34.97	36.17	316,110	-1.25(-3.34%)
Apr 15, 2020	37.16	38.06	36.03	37.42	318,970	-1.70(-4.35%)
Apr 14, 2020	37.87	39.39	37.35	39.12	410,848	+1.97(+5.30%)
Apr 13, 2020	39.33	39.33	36.38	37.15	230,685	-2.68(-6.73%)
Apr 09, 2020	38.41	40.42	38.00	39.83	353,700	+2.72(+7.33%)
Apr 08, 2020	34.91	37.72	34.10	37.11	402,468	+3.00(+8.80%)
Apr 07, 2020	34.69	36.28	33.70	34.11	502,526	+1.10(+3.33%)
Apr 06, 2020	32.90	34.62	32.88	33.01	580,460	+1.75(+5.60%)
Apr 03, 2020	31.64	32.59	30.15	31.26	406,100	-0.91(-2.83%)
Apr 02, 2020	31.49	32.77	31.05	32.17	513,072	+0.23(+0.72%)
Apr 01, 2020	33.49	34.34	31.47	31.94	545,096	-3.38(-9.57%)
Mar 31, 2020	34.85	35.70	33.93	35.32	620,434	+0.16(+0.46%)
Mar 30, 2020	34.25	36.03	33.22	35.16	576,064	+1.49(+4.43%)
Mar 27, 2020	33.43	34.92	33.06	33.67	494,800	-1.17(-3.36%)
Mar 26, 2020	33.27	35.70	33.27	34.84	655,857	+1.70(+5.13%)
Mar 25, 2020	32.59	35.20	31.52	33.14	660,025	+0.33(+1.01%)
Mar 24, 2020	33.35	34.81	31.78	32.81	801,091	+0.46(+1.42%)
Mar 23, 2020	34.33	34.69	30.06	32.35	706,909	-1.62(-4.77%)
Mar 20, 2020	37.03	37.66	33.74	33.97	858,000	-2.97(-8.04%)
Mar 19, 2020	33.08	37.61	32.00	36.94	792,915	+3.55(+10.63%)
Mar 18, 2020	30.74	33.77	29.04	33.39	960,029	+0.32(+0.97%)
Mar 17, 2020	32.96	35.51	30.84	33.07	925,759	+0.72(+2.23%)
Mar 16, 2020	35.30	37.99	32.05	32.35	947,752	-8.63(-21.06%)
Mar 13, 2020	37.16	40.98	35.85	40.98	903,300	+5.72(+16.22%)
Mar 12, 2020	37.41	37.41	34.28	35.26	770,466	-4.61(-11.56%)
Mar 11, 2020	39.69	40.38	38.84	39.87	552,434	-1.35(-3.28%)
Mar 10, 2020	39.82	41.33	39.24	41.22	885,915	+3.05(+7.99%)
Mar 09, 2020	41.10	43.52	38.14	38.17	678,359	-7.12(-15.72%)
Mar 06, 2020	44.75	46.21	44.05	45.29	362,700	-1.27(-2.73%)
Mar 05, 2020	48.86	49.40	45.76	46.56	373,974	-3.62(-7.21%)
Mar 04, 2020	49.60	50.26	48.35	50.18	312,229	+1.52(+3.12%)
Mar 03, 2020	50.98	51.77	48.13	48.66	402,483	-2.27(-4.46%)

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.