Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.70	44.22	43.16	43.78	1,069,931	-0.19(-0.44%)
May 28, 2020	44.54	44.83	43.55	43.97	1,178,348	-0.41(-0.92%)
May 27, 2020	42.97	44.53	42.86	44.38	2,321,569	+2.17(+5.15%)
May 26, 2020	40.61	42.52	40.33	42.21	1,422,453	+2.51(+6.34%)
May 22, 2020	39.62	39.92	39.28	39.69	475,410	+0.06(+0.15%)
May 21, 2020	39.96	40.59	39.60	39.63	647,760	-0.32(-0.80%)
May 20, 2020	40.46	40.74	39.74	39.95	1,533,477	+0.11(+0.27%)
May 19, 2020	40.99	41.01	39.79	39.85	935,396	-1.20(-2.92%)
May 18, 2020	40.14	41.22	40.09	41.05	1,336,640	+1.98(+5.06%)
May 15, 2020	38.37	39.13	38.02	39.07	1,425,309	+0.21(+0.55%)
May 14, 2020	36.19	38.90	35.47	38.85	1,540,587	+2.15(+5.87%)
May 13, 2020	39.67	39.67	36.22	36.70	2,311,068	-3.20(-8.01%)
May 12, 2020	41.22	41.66	39.88	39.90	1,525,374	-1.35(-3.28%)
May 11, 2020	42.34	42.62	41.19	41.25	1,393,344	-1.50(-3.51%)
May 08, 2020	41.52	42.82	41.31	42.75	1,612,745	+1.41(+3.42%)
May 07, 2020	40.62	41.60	40.62	41.34	1,030,146	+0.89(+2.19%)
May 06, 2020	41.35	41.62	40.42	40.45	1,353,769	-0.45(-1.10%)
May 05, 2020	41.10	41.53	40.53	40.90	1,679,772	+0.21(+0.53%)
May 04, 2020	39.75	40.74	38.87	40.69	2,068,109	+0.70(+1.76%)
May 01, 2020	40.92	40.92	37.65	39.98	2,095,029	+1.20(+3.09%)
Apr 30, 2020	39.15	39.53	37.91	38.78	1,791,077	-0.88(-2.21%)
Apr 29, 2020	39.90	40.07	39.07	39.66	1,774,674	+0.61(+1.57%)
Apr 28, 2020	38.21	39.18	37.80	39.05	2,027,222	+1.82(+4.90%)
Apr 27, 2020	36.24	37.63	35.95	37.23	3,209,979	+1.48(+4.15%)
Apr 24, 2020	35.98	35.98	35.21	35.74	2,238,966	+0.43(+1.21%)
Apr 23, 2020	35.44	36.41	35.23	35.31	1,809,723	-0.13(-0.36%)
Apr 22, 2020	35.53	35.88	34.79	35.44	1,782,698	+0.39(+1.11%)
Apr 21, 2020	35.08	35.72	34.82	35.05	1,409,176	-0.50(-1.40%)
Apr 20, 2020	35.44	36.18	34.94	35.55	1,780,289	-0.46(-1.27%)
Apr 17, 2020	35.52	36.48	35.10	36.01	2,010,083	+1.30(+3.73%)
Apr 16, 2020	34.25	35.03	33.11	34.71	1,823,828	+0.57(+1.66%)
Apr 15, 2020	34.82	35.28	33.86	34.15	1,518,006	-1.61(-4.50%)
Apr 14, 2020	36.28	36.67	34.96	35.75	1,093,457	+0.19(+0.52%)
Apr 13, 2020	36.59	36.59	34.68	35.57	1,031,778	-0.98(-2.69%)
Apr 09, 2020	35.59	37.28	34.91	36.55	3,208,972	+1.49(+4.25%)
Apr 08, 2020	34.25	35.90	33.17	35.06	2,906,696	+1.24(+3.66%)
Apr 07, 2020	36.08	37.01	33.74	33.82	2,678,582	-0.27(-0.80%)
Apr 06, 2020	33.61	34.46	32.57	34.10	2,889,035	+2.66(+8.47%)
Apr 03, 2020	32.81	33.21	31.05	31.44	1,538,776	-1.50(-4.56%)
Apr 02, 2020	32.04	34.00	31.69	32.94	1,956,411	+0.69(+2.15%)
Apr 01, 2020	31.60	33.07	31.01	32.24	3,591,050	-0.61(-1.87%)
Mar 31, 2020	32.76	33.93	32.21	32.86	1,810,661	+0.16(+0.48%)
Mar 30, 2020	33.70	33.96	32.17	32.70	4,025,870	-0.78(-2.33%)
Mar 27, 2020	33.74	33.86	31.43	33.48	3,755,274	-1.39(-4.00%)
Mar 26, 2020	32.87	35.03	32.40	34.88	2,894,093	+2.65(+8.23%)
Mar 25, 2020	29.52	33.91	29.52	32.22	3,714,972	+2.84(+9.65%)
Mar 24, 2020	29.20	30.88	28.05	29.39	2,119,372	+1.61(+5.79%)
Mar 23, 2020	29.13	30.46	27.25	27.78	2,185,454	-1.52(-5.19%)
Mar 20, 2020	28.42	29.93	27.51	29.30	3,112,639	+1.51(+5.44%)
Mar 19, 2020	26.92	28.26	25.35	27.79	3,630,296	+0.35(+1.28%)
Mar 18, 2020	24.51	28.38	24.37	27.44	2,917,456	+0.80(+3.00%)
Mar 17, 2020	26.80	27.36	25.39	26.64	2,413,390	+0.33(+1.26%)
Mar 16, 2020	27.72	27.72	25.62	26.31	2,208,421	-3.15(-10.69%)
Mar 13, 2020	28.96	30.79	27.03	29.46	2,739,717	+2.06(+7.51%)
Mar 12, 2020	28.20	29.25	26.25	27.40	3,197,863	-2.54(-8.50%)
Mar 11, 2020	31.39	32.20	28.78	29.94	3,108,347	-2.27(-7.05%)
Mar 10, 2020	31.77	32.28	29.91	32.22	3,300,025	+1.19(+3.83%)
Mar 09, 2020	31.83	32.23	30.81	31.03	3,445,604	-3.04(-8.93%)
Mar 06, 2020	33.55	34.24	33.09	34.07	3,108,227	-0.30(-0.88%)
Mar 05, 2020	35.26	35.48	33.90	34.37	2,492,744	-1.69(-4.68%)
Mar 04, 2020	36.26	36.57	35.38	36.06	2,141,441	+0.46(+1.29%)
Mar 03, 2020	37.57	38.18	35.47	35.60	1,882,543	-1.77(-4.75%)

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.