Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.56	44.01	42.66	43.85	790,300	+0.16(+0.37%)
May 28, 2020	45.43	45.62	43.54	43.69	686,882	-0.73(-1.64%)
May 27, 2020	42.32	44.44	41.97	44.42	537,468	+3.12(+7.55%)
May 26, 2020	41.39	41.89	41.00	41.30	468,723	+1.11(+2.76%)
May 22, 2020	41.13	41.13	39.83	40.19	612,300	-0.60(-1.47%)
May 21, 2020	40.63	41.82	39.88	40.79	1,095,850	+0.29(+0.72%)
May 20, 2020	40.83	41.51	40.34	40.50	856,402	+0.48(+1.20%)
May 19, 2020	40.24	40.81	39.95	40.02	2,291,892	-0.37(-0.92%)
May 18, 2020	39.75	40.82	39.68	40.39	567,172	+1.75(+4.53%)
May 15, 2020	38.64	39.61	38.46	38.64	683,400	-0.21(-0.54%)
May 14, 2020	38.99	39.16	37.91	38.85	519,993	-0.91(-2.29%)
May 13, 2020	38.93	39.92	38.48	39.76	662,368	+0.46(+1.17%)
May 12, 2020	40.72	40.84	39.29	39.30	332,047	-1.44(-3.53%)
May 11, 2020	40.84	41.19	39.95	40.74	458,952	-0.73(-1.76%)
May 08, 2020	40.96	42.14	40.67	41.47	481,400	+1.35(+3.36%)
May 07, 2020	40.26	40.48	39.52	40.12	991,486	+0.18(+0.45%)
May 06, 2020	40.94	41.05	39.88	39.94	325,151	-0.64(-1.58%)
May 05, 2020	40.67	41.92	40.37	40.58	361,158	+0.56(+1.40%)
May 04, 2020	40.30	40.90	39.73	40.02	567,499	-0.93(-2.27%)
May 01, 2020	40.22	41.34	39.67	40.95	891,100	-0.19(-0.46%)
Apr 30, 2020	41.78	41.78	40.50	41.14	658,573	-1.24(-2.93%)
Apr 29, 2020	42.02	43.90	39.50	42.38	1,015,824	+0.14(+0.33%)
Apr 28, 2020	42.53	43.04	41.42	42.24	510,566	+0.70(+1.69%)
Apr 27, 2020	42.07	42.36	41.14	41.54	517,006	-0.22(-0.53%)
Apr 24, 2020	40.36	41.85	39.75	41.76	938,600	+1.32(+3.26%)
Apr 23, 2020	41.09	41.65	40.16	40.44	495,338	-0.81(-1.96%)
Apr 22, 2020	41.77	41.77	40.85	41.25	292,835	+0.57(+1.40%)
Apr 21, 2020	41.22	42.23	40.45	40.68	355,800	-1.53(-3.62%)
Apr 20, 2020	42.59	43.56	41.74	42.21	550,449	-1.34(-3.08%)
Apr 17, 2020	43.49	43.94	42.68	43.55	493,500	+1.63(+3.89%)
Apr 16, 2020	41.13	42.28	39.79	41.92	771,619	+0.62(+1.50%)
Apr 15, 2020	42.56	42.86	41.14	41.30	1,095,805	-2.33(-5.34%)
Apr 14, 2020	43.65	44.17	43.09	43.63	587,813	+0.89(+2.08%)
Apr 13, 2020	42.91	43.37	41.92	42.74	460,882	-0.75(-1.72%)
Apr 09, 2020	44.35	44.63	43.20	43.49	533,500	-0.01(-0.02%)
Apr 08, 2020	42.72	43.99	41.57	43.50	440,906	+1.61(+3.84%)
Apr 07, 2020	45.26	45.26	41.80	41.89	503,666	-2.04(-4.64%)
Apr 06, 2020	42.03	44.24	42.03	43.93	483,235	+3.20(+7.86%)
Apr 03, 2020	41.10	42.23	39.81	40.73	631,600	-0.83(-2.00%)
Apr 02, 2020	39.87	42.35	39.43	41.56	436,743	+1.20(+2.97%)
Apr 01, 2020	40.07	41.45	39.62	40.36	416,275	-1.47(-3.51%)
Mar 31, 2020	42.90	43.66	41.15	41.83	591,228	-1.31(-3.04%)
Mar 30, 2020	41.48	43.35	40.03	43.14	539,201	+2.26(+5.53%)
Mar 27, 2020	41.72	42.37	40.37	40.88	773,200	-2.10(-4.89%)
Mar 26, 2020	38.90	43.23	38.32	42.98	1,175,006	+5.09(+13.43%)
Mar 25, 2020	40.53	41.08	37.15	37.89	803,956	-2.55(-6.31%)
Mar 24, 2020	39.78	40.94	37.48	40.44	644,950	+2.35(+6.17%)
Mar 23, 2020	38.28	39.56	34.01	38.09	2,554,527	-0.53(-1.37%)
Mar 20, 2020	41.01	41.97	37.81	38.62	1,665,000	-2.15(-5.27%)
Mar 19, 2020	38.83	41.88	36.03	40.77	1,011,329	+1.82(+4.67%)
Mar 18, 2020	36.76	40.35	35.81	38.95	1,946,107	-0.70(-1.77%)
Mar 17, 2020	36.04	39.96	35.50	39.65	956,500	+4.06(+11.41%)
Mar 16, 2020	39.36	41.60	35.32	35.59	940,576	-7.66(-17.71%)
Mar 13, 2020	40.35	43.35	39.05	43.25	781,700	+5.14(+13.49%)
Mar 12, 2020	40.18	41.47	37.46	38.11	1,038,142	-5.16(-11.93%)
Mar 11, 2020	44.05	44.68	42.52	43.27	1,075,575	-2.04(-4.50%)
Mar 10, 2020	46.65	46.80	44.04	45.31	444,478	+0.01(+0.02%)
Mar 09, 2020	44.39	46.47	44.35	45.30	1,003,709	-3.23(-6.66%)
Mar 06, 2020	48.38	49.27	46.82	48.53	421,900	-1.34(-2.69%)
Mar 05, 2020	51.47	51.82	49.22	49.87	483,886	-2.87(-5.44%)
Mar 04, 2020	50.96	52.80	50.19	52.74	312,629	+2.48(+4.93%)
Mar 03, 2020	51.06	52.13	49.72	50.26	2,292,724	-0.73(-1.43%)

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.