Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.85	52.99	52.41	52.96	53,730	-0.22(-0.41%)
May 28, 2020	53.20	53.62	53.15	53.17	56,285	+0.67(+1.27%)
May 27, 2020	52.60	52.73	51.91	52.51	30,467	+0.36(+0.70%)
May 26, 2020	52.26	52.42	52.11	52.14	26,400	+1.19(+2.33%)
May 22, 2020	50.82	50.95	50.57	50.95	24,926	-0.02(-0.04%)
May 21, 2020	51.59	51.59	50.87	50.98	27,196	-0.54(-1.05%)
May 20, 2020	51.47	51.75	51.46	51.51	45,039	+0.90(+1.77%)
May 19, 2020	50.94	51.14	50.62	50.62	24,668	-0.60(-1.17%)
May 18, 2020	50.70	51.47	50.44	51.22	22,858	+1.72(+3.48%)
May 15, 2020	49.46	49.72	49.17	49.50	55,946	-0.22(-0.44%)
May 14, 2020	49.00	49.83	48.70	49.72	48,222	-0.46(-0.92%)
May 13, 2020	50.55	50.76	49.75	50.18	118,332	-0.44(-0.87%)
May 12, 2020	51.27	51.28	50.62	50.62	21,862	-0.54(-1.06%)
May 11, 2020	50.83	51.25	50.76	51.16	28,044	+0.21(+0.41%)
May 08, 2020	50.71	51.19	50.71	50.95	45,089	+0.93(+1.86%)
May 07, 2020	50.20	50.44	49.85	50.02	80,160	+0.45(+0.90%)
May 06, 2020	50.07	50.07	49.55	49.58	51,892	-0.33(-0.66%)
May 05, 2020	50.12	50.34	49.78	49.91	62,781	+0.05(+0.11%)
May 04, 2020	49.56	49.90	49.26	49.85	73,519	+0.12(+0.24%)
May 01, 2020	50.09	50.33	49.51	49.73	54,395	-1.14(-2.24%)
Apr 30, 2020	51.20	51.32	50.42	50.87	86,321	-1.05(-2.02%)
Apr 29, 2020	51.76	52.09	51.47	51.92	77,417	+1.00(+1.97%)
Apr 28, 2020	51.51	51.51	50.83	50.92	27,496	+0.29(+0.57%)
Apr 27, 2020	50.32	50.82	50.14	50.63	45,744	+0.69(+1.37%)
Apr 24, 2020	49.58	49.94	49.41	49.94	30,909	+0.50(+1.00%)
Apr 23, 2020	49.73	50.36	49.43	49.45	27,017	-0.27(-0.55%)
Apr 22, 2020	49.63	49.77	49.38	49.72	23,055	+0.89(+1.82%)
Apr 21, 2020	48.95	49.37	48.62	48.83	58,861	-0.90(-1.81%)
Apr 20, 2020	49.93	50.46	49.71	49.74	28,666	-0.70(-1.40%)
Apr 17, 2020	50.24	50.44	49.89	50.44	99,928	+0.98(+1.99%)
Apr 16, 2020	49.44	49.47	48.91	49.46	85,683	+0.42(+0.87%)
Apr 15, 2020	49.19	49.55	49.02	49.03	31,608	-1.44(-2.85%)
Apr 14, 2020	50.27	50.82	50.27	50.47	43,796	+0.96(+1.94%)
Apr 13, 2020	49.84	49.85	49.17	49.51	27,346	-0.44(-0.89%)
Apr 09, 2020	49.71	50.19	49.56	49.95	202,404	+0.75(+1.52%)
Apr 08, 2020	48.74	49.35	48.55	49.20	33,343	+0.82(+1.70%)
Apr 07, 2020	49.93	49.93	48.38	48.38	45,496	-0.03(-0.06%)
Apr 06, 2020	47.60	48.53	47.60	48.41	112,460	+2.14(+4.62%)
Apr 03, 2020	46.50	46.60	45.92	46.27	72,342	-0.90(-1.91%)
Apr 02, 2020	46.92	47.22	46.47	47.17	108,189	+0.79(+1.69%)
Apr 01, 2020	47.15	47.31	46.20	46.39	147,640	-1.83(-3.80%)
Mar 31, 2020	48.35	48.76	47.80	48.22	69,326	-0.39(-0.80%)
Mar 30, 2020	48.17	49.16	47.96	48.61	54,704	+0.69(+1.43%)
Mar 27, 2020	47.52	48.77	47.15	47.92	114,662	-1.44(-2.93%)
Mar 26, 2020	47.47	49.37	47.47	49.37	94,247	+2.46(+5.23%)
Mar 25, 2020	46.19	47.78	45.45	46.91	115,445	+1.30(+2.85%)
Mar 24, 2020	45.23	46.02	44.64	45.61	209,506	+3.24(+7.65%)
Mar 23, 2020	43.02	43.45	41.96	42.37	74,223	-0.55(-1.28%)
Mar 20, 2020	44.58	45.06	42.65	42.92	119,647	-0.65(-1.49%)
Mar 19, 2020	43.16	44.66	42.86	43.57	148,572	+0.54(+1.26%)
Mar 18, 2020	42.88	44.26	42.12	43.03	48,769	-2.36(-5.21%)
Mar 17, 2020	43.94	45.58	43.25	45.39	101,598	+3.57(+8.52%)
Mar 16, 2020	42.62	44.66	41.83	41.83	95,080	-6.11(-12.75%)
Mar 13, 2020	48.16	48.29	45.32	47.94	121,863	+2.38(+5.23%)
Mar 12, 2020	46.74	46.75	44.52	45.56	356,987	-4.68(-9.31%)
Mar 11, 2020	51.55	51.63	49.94	50.23	35,521	-2.51(-4.76%)
Mar 10, 2020	52.86	52.86	51.37	52.74	81,536	+1.37(+2.67%)
Mar 09, 2020	51.55	52.67	51.10	51.37	56,550	-3.44(-6.27%)
Mar 06, 2020	54.47	54.94	54.23	54.81	52,401	-0.68(-1.22%)
Mar 05, 2020	55.46	55.98	55.21	55.49	36,974	-1.32(-2.32%)
Mar 04, 2020	55.97	56.80	55.63	56.80	74,032	+1.83(+3.33%)
Mar 03, 2020	55.88	56.45	54.75	54.97	112,037	-0.61(-1.10%)

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.