Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.83	42.86	41.80	42.54	1,927,397	+0.37(+0.88%)
May 28, 2020	41.59	42.55	41.55	42.17	2,035,765	+1.03(+2.51%)
May 27, 2020	40.89	41.18	40.52	41.14	1,357,875	+0.19(+0.47%)
May 26, 2020	41.43	41.48	40.92	40.95	2,344,229	-0.03(-0.06%)
May 22, 2020	41.03	41.34	40.85	40.98	1,716,153	-0.12(-0.30%)
May 21, 2020	41.81	41.82	41.05	41.10	2,008,827	-0.26(-0.63%)
May 20, 2020	41.59	41.76	41.31	41.36	1,633,976	+0.47(+1.14%)
May 19, 2020	41.26	41.61	40.89	40.89	1,992,066	-0.38(-0.92%)
May 18, 2020	40.59	41.47	40.49	41.27	2,892,449	+0.33(+0.80%)
May 15, 2020	40.80	41.24	40.61	40.94	1,576,709	-0.36(-0.86%)
May 14, 2020	40.99	41.44	40.91	41.30	1,577,993	-0.55(-1.32%)
May 13, 2020	42.67	42.84	41.51	41.85	1,159,381	+0.07(+0.17%)
May 12, 2020	42.71	43.02	41.78	41.78	1,680,230	+0.03(+0.06%)
May 11, 2020	41.34	41.85	41.24	41.76	1,128,123	+0.10(+0.25%)
May 08, 2020	42.16	42.21	41.63	41.65	1,036,594	-0.28(-0.66%)
May 07, 2020	42.22	42.61	41.69	41.93	1,903,486	-0.82(-1.93%)
May 06, 2020	42.85	43.51	41.06	42.75	869,198	+0.25(+0.59%)
May 05, 2020	42.48	42.91	42.34	42.50	2,756,224	+0.60(+1.43%)
May 04, 2020	41.77	42.13	41.27	41.90	2,945,430	+1.32(+3.24%)
May 01, 2020	40.27	40.59	38.21	40.59	1,513,567	+0.02(+0.04%)
Apr 30, 2020	41.13	41.18	40.41	40.57	1,558,293	-0.41(-0.99%)
Apr 29, 2020	41.14	41.39	40.96	40.98	2,591,450	-0.73(-1.74%)
Apr 28, 2020	41.72	41.99	41.39	41.70	4,553,127	-0.64(-1.50%)
Apr 27, 2020	42.67	42.89	41.38	42.34	2,388,121	+0.65(+1.56%)
Apr 24, 2020	40.93	41.91	40.93	41.69	4,611,043	+1.24(+3.06%)
Apr 23, 2020	40.73	41.16	39.76	40.45	3,766,655	+0.15(+0.37%)
Apr 22, 2020	39.70	40.34	39.64	40.30	3,436,084	-0.34(-0.84%)
Apr 21, 2020	39.76	40.70	39.73	40.64	3,618,100	+0.27(+0.66%)
Apr 20, 2020	39.26	40.76	39.23	40.37	3,619,651	+0.44(+1.11%)
Apr 17, 2020	39.32	40.04	38.99	39.93	2,949,465	+1.35(+3.51%)
Apr 16, 2020	38.74	38.84	36.10	38.58	2,489,516	+0.82(+2.17%)
Apr 15, 2020	37.58	38.13	37.51	37.76	1,620,961	-0.69(-1.78%)
Apr 14, 2020	38.57	38.87	37.80	38.44	3,009,053	+1.33(+3.58%)
Apr 13, 2020	37.75	37.83	36.79	37.11	1,782,340	-0.90(-2.38%)
Apr 09, 2020	37.56	38.05	35.79	38.02	5,332,475	+0.23(+0.62%)
Apr 08, 2020	37.32	38.02	35.85	37.78	2,120,471	+0.48(+1.30%)
Apr 07, 2020	38.24	38.33	37.17	37.30	3,730,361	-1.27(-3.30%)
Apr 06, 2020	38.01	38.77	37.77	38.57	2,042,224	+1.08(+2.88%)
Apr 03, 2020	36.34	37.80	36.24	37.49	5,204,284	+1.10(+3.03%)
Apr 02, 2020	35.47	36.51	35.19	36.39	3,277,462	+0.50(+1.40%)
Apr 01, 2020	35.54	36.34	35.39	35.88	2,744,160	-0.68(-1.85%)
Mar 31, 2020	36.91	37.21	36.04	36.56	3,777,288	-0.81(-2.17%)
Mar 30, 2020	36.40	37.94	36.39	37.37	6,084,428	+1.88(+5.30%)
Mar 27, 2020	35.38	36.26	34.83	35.49	4,607,216	-0.43(-1.19%)
Mar 26, 2020	34.80	35.96	34.80	35.92	6,002,277	+1.32(+3.82%)
Mar 25, 2020	34.02	35.43	33.49	34.60	6,104,169	+0.99(+2.94%)
Mar 24, 2020	34.03	34.03	32.84	33.61	5,699,310	+1.35(+4.20%)
Mar 23, 2020	32.22	33.16	31.46	32.25	3,171,587	+0.46(+1.45%)
Mar 20, 2020	33.27	33.95	31.79	31.79	6,421,380	-2.17(-6.38%)
Mar 19, 2020	33.45	37.20	33.12	33.96	9,751,211	-0.87(-2.50%)
Mar 18, 2020	33.51	35.49	33.13	34.83	2,902,919	-1.64(-4.49%)
Mar 17, 2020	34.85	36.69	34.37	36.47	3,312,312	+1.75(+5.03%)
Mar 16, 2020	32.07	36.13	31.57	34.72	3,508,389	-1.84(-5.03%)
Mar 13, 2020	35.46	36.56	33.22	36.56	3,969,012	+2.38(+6.97%)
Mar 12, 2020	34.75	35.54	33.49	34.18	4,855,067	-3.28(-8.75%)
Mar 11, 2020	37.81	38.31	37.22	37.46	3,519,332	-1.15(-2.97%)
Mar 10, 2020	38.48	38.69	37.06	38.60	5,638,881	+0.79(+2.08%)
Mar 09, 2020	38.10	38.91	37.61	37.82	3,941,506	-2.69(-6.65%)
Mar 06, 2020	40.61	40.68	39.33	40.51	3,390,480	-1.25(-3.00%)
Mar 05, 2020	41.55	42.09	41.40	41.76	1,864,076	-0.50(-1.19%)
Mar 04, 2020	41.19	42.28	40.92	42.26	1,856,368	+2.37(+5.93%)
Mar 03, 2020	40.55	41.18	39.61	39.90	3,088,694	-0.86(-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.