Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.25	46.92	46.12	46.92	16,138	+0.81(+1.75%)
May 28, 2020	46.41	46.90	46.08	46.11	77,085	+0.34(+0.75%)
May 27, 2020	45.17	45.77	44.59	45.77	2,272	+0.19(+0.42%)
May 26, 2020	46.48	46.48	45.58	45.58	9,019	+0.01(+0.03%)
May 22, 2020	45.33	45.63	45.33	45.57	4,973	+0.33(+0.72%)
May 21, 2020	45.90	45.90	44.90	45.24	17,059	-0.24(-0.53%)
May 20, 2020	45.27	45.62	45.27	45.48	3,108	+0.72(+1.60%)
May 19, 2020	45.24	45.24	44.77	44.77	2,036	-0.04(-0.09%)
May 18, 2020	45.00	45.00	44.71	44.81	1,887	+1.12(+2.56%)
May 15, 2020	42.99	43.72	42.99	43.69	1,421	+0.54(+1.25%)
May 14, 2020	42.10	43.21	42.10	43.15	2,730	+0.52(+1.22%)
May 13, 2020	43.15	43.40	42.26	42.63	4,172	-0.80(-1.85%)
May 12, 2020	44.10	44.40	43.43	43.43	20,505	-1.04(-2.34%)
May 11, 2020	44.04	44.50	44.04	44.47	2,613	+0.54(+1.23%)
May 08, 2020	43.84	43.93	43.83	43.93	1,624	+0.59(+1.35%)
May 07, 2020	42.87	43.70	42.87	43.35	14,561	+0.89(+2.11%)
May 06, 2020	42.83	42.83	42.43	42.45	5,231	+0.15(+0.35%)
May 05, 2020	42.33	42.66	42.29	42.30	3,521	+0.84(+2.03%)
May 04, 2020	40.94	41.46	40.94	41.46	3,869	+0.47(+1.14%)
May 01, 2020	41.62	41.62	40.91	41.00	29,435	-1.34(-3.16%)
Apr 30, 2020	42.59	42.59	42.20	42.33	4,448	-0.43(-1.01%)
Apr 29, 2020	42.25	42.89	42.23	42.76	5,260	+1.54(+3.74%)
Apr 28, 2020	42.62	42.62	41.22	41.22	8,545	-0.55(-1.32%)
Apr 27, 2020	41.84	42.00	41.64	41.77	10,363	+0.68(+1.66%)
Apr 24, 2020	41.18	41.18	40.44	41.09	6,597	+0.56(+1.39%)
Apr 23, 2020	40.83	41.06	40.53	40.53	8,408	-0.06(-0.16%)
Apr 22, 2020	40.30	40.66	40.27	40.59	2,099	+1.32(+3.36%)
Apr 21, 2020	40.44	40.44	39.22	39.27	4,689	-1.70(-4.15%)
Apr 20, 2020	41.04	41.35	40.97	40.97	3,830	-0.30(-0.74%)
Apr 17, 2020	41.52	41.52	40.74	41.28	7,815	+1.06(+2.62%)
Apr 16, 2020	40.13	40.25	39.90	40.22	25,221	+0.41(+1.03%)
Apr 15, 2020	40.21	40.21	39.44	39.81	37,487	-0.70(-1.72%)
Apr 14, 2020	39.85	40.59	39.85	40.51	2,120	+1.47(+3.77%)
Apr 13, 2020	39.47	39.47	38.53	39.04	10,059	-0.32(-0.81%)
Apr 09, 2020	39.31	39.82	39.04	39.35	29,739	+0.49(+1.27%)
Apr 08, 2020	38.21	38.98	37.75	38.86	10,318	+1.30(+3.46%)
Apr 07, 2020	38.53	38.69	37.56	37.56	22,795	-0.14(-0.38%)
Apr 06, 2020	36.04	37.71	36.03	37.71	8,619	+2.83(+8.11%)
Apr 03, 2020	35.08	38.45	34.43	34.88	272,933	-0.59(-1.67%)
Apr 02, 2020	35.15	35.83	34.80	35.47	11,524	+0.54(+1.55%)
Apr 01, 2020	35.91	36.04	34.93	34.93	4,312	-1.89(-5.13%)
Mar 31, 2020	37.52	37.82	36.80	36.82	12,128	-0.57(-1.53%)
Mar 30, 2020	36.83	37.59	36.83	37.39	11,455	+1.30(+3.59%)
Mar 27, 2020	36.60	36.65	36.09	36.09	6,293	-1.45(-3.85%)
Mar 26, 2020	36.35	37.54	36.35	37.54	6,864	+1.95(+5.48%)
Mar 25, 2020	35.39	36.76	35.22	35.59	5,323	+0.55(+1.57%)
Mar 24, 2020	33.94	35.04	33.94	35.04	5,967	+3.09(+9.69%)
Mar 23, 2020	33.70	33.70	31.24	31.94	21,577	-0.25(-0.78%)
Mar 20, 2020	33.89	34.28	32.19	32.19	11,384	-1.18(-3.54%)
Mar 19, 2020	32.48	33.90	31.98	33.38	7,769	+0.89(+2.73%)
Mar 18, 2020	32.40	33.09	30.84	32.49	38,785	-2.17(-6.26%)
Mar 17, 2020	33.04	34.66	33.00	34.66	24,912	+1.26(+3.78%)
Mar 16, 2020	34.42	35.36	33.39	33.39	30,925	-3.92(-10.51%)
Mar 13, 2020	36.53	37.31	34.85	37.31	11,384	+2.70(+7.79%)
Mar 12, 2020	35.30	36.57	34.62	34.62	23,726	-3.60(-9.42%)
Mar 11, 2020	39.19	39.19	37.64	38.22	8,758	-1.87(-4.66%)
Mar 10, 2020	39.10	40.09	38.18	40.09	19,860	+1.65(+4.29%)
Mar 09, 2020	39.08	39.17	38.44	38.44	2,853	-2.94(-7.10%)
Mar 06, 2020	40.91	41.45	40.46	41.38	9,148	-0.86(-2.04%)
Mar 05, 2020	42.75	43.11	42.18	42.24	7,757	-1.25(-2.88%)
Mar 04, 2020	42.53	43.50	42.30	43.50	54,577	+1.68(+4.01%)
Mar 03, 2020	43.40	43.43	41.54	41.82	4,531	-1.13(-2.63%)

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.