Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.75	47.12	45.35	47.01	26,857,644	+1.41(+3.10%)
May 28, 2020	47.79	47.88	45.21	45.60	39,043,516	-2.92(-6.03%)
May 27, 2020	45.09	48.65	43.08	48.52	57,112,864	+3.58(+7.97%)
May 26, 2020	45.35	45.82	44.60	44.94	24,762,816	+0.84(+1.91%)
May 22, 2020	44.30	44.46	43.41	44.10	13,640,895	-0.27(-0.62%)
May 21, 2020	45.63	45.70	43.92	44.37	17,766,814	-1.39(-3.04%)
May 20, 2020	45.64	46.16	45.23	45.77	18,212,880	+1.49(+3.37%)
May 19, 2020	44.92	45.36	44.18	44.27	17,708,252	-0.78(-1.74%)
May 18, 2020	44.97	45.29	44.11	45.06	20,704,806	+1.48(+3.40%)
May 15, 2020	42.47	43.94	42.43	43.58	29,353,696	-1.30(-2.89%)
May 14, 2020	42.25	44.92	41.71	44.87	28,044,538	+2.16(+5.05%)
May 13, 2020	45.01	45.02	42.15	42.71	35,749,996	-2.12(-4.73%)
May 12, 2020	47.61	47.65	44.79	44.83	27,213,616	-2.46(-5.21%)
May 11, 2020	46.85	47.82	46.55	47.30	17,675,754	-0.05(-0.10%)
May 08, 2020	46.40	47.55	46.40	47.35	17,777,880	+1.63(+3.56%)
May 07, 2020	46.24	46.61	45.47	45.72	16,676,378	+0.50(+1.11%)
May 06, 2020	45.21	46.24	45.06	45.22	22,428,044	+0.66(+1.48%)
May 05, 2020	44.60	46.07	44.27	44.56	21,392,638	+0.93(+2.14%)
May 04, 2020	43.36	43.85	42.79	43.63	21,780,860	-0.59(-1.33%)
May 01, 2020	45.49	46.04	43.69	44.22	28,732,052	-2.78(-5.91%)
Apr 30, 2020	48.55	48.65	46.48	46.99	29,111,770	-1.90(-3.89%)
Apr 29, 2020	45.71	49.20	45.46	48.90	36,376,632	+4.44(+9.98%)
Apr 28, 2020	45.34	46.80	44.43	44.46	25,697,010	-0.01(-0.02%)
Apr 27, 2020	44.16	44.54	43.74	44.47	16,978,246	+1.14(+2.63%)
Apr 24, 2020	42.98	43.49	42.17	43.33	16,909,516	+0.38(+0.89%)
Apr 23, 2020	43.00	43.88	42.61	42.95	22,683,510	-0.14(-0.32%)
Apr 22, 2020	42.30	43.37	41.94	43.09	21,764,396	+2.45(+6.04%)
Apr 21, 2020	42.19	42.26	40.42	40.63	33,065,612	-1.95(-4.59%)
Apr 20, 2020	43.69	44.24	42.49	42.59	30,995,172	-2.26(-5.03%)
Apr 17, 2020	45.90	46.01	44.01	44.84	23,834,726	+0.17(+0.37%)
Apr 16, 2020	46.14	46.32	43.82	44.68	27,045,446	-0.88(-1.94%)
Apr 15, 2020	45.53	45.79	44.78	45.56	22,808,878	-1.17(-2.50%)
Apr 14, 2020	46.12	47.47	45.75	46.73	26,216,224	+1.42(+3.14%)
Apr 13, 2020	44.06	45.52	43.56	45.31	31,007,488	+0.04(+0.09%)
Apr 09, 2020	48.38	48.88	44.50	45.27	40,600,856	-2.12(-4.47%)
Apr 08, 2020	46.20	47.78	45.92	47.39	28,197,904	+1.72(+3.76%)
Apr 07, 2020	47.29	47.46	45.18	45.67	35,291,328	+0.17(+0.37%)
Apr 06, 2020	42.54	45.82	42.53	45.50	38,601,824	+5.05(+12.49%)
Apr 03, 2020	40.20	41.08	39.79	40.45	29,066,720	+0.13(+0.32%)
Apr 02, 2020	39.04	40.81	38.78	40.32	32,051,092	+1.18(+3.01%)
Apr 01, 2020	39.79	41.51	38.59	39.14	38,118,584	-2.13(-5.16%)
Mar 31, 2020	43.57	44.32	41.12	41.27	37,414,368	-2.41(-5.53%)
Mar 30, 2020	43.34	44.72	42.34	43.69	34,395,700	+1.02(+2.39%)
Mar 27, 2020	42.44	44.43	41.52	42.67	40,551,024	-1.29(-2.92%)
Mar 26, 2020	44.06	44.89	42.52	43.95	63,736,336	+2.25(+5.39%)
Mar 25, 2020	43.09	44.04	39.28	41.70	55,020,464	-0.76(-1.78%)
Mar 24, 2020	41.04	43.59	40.37	42.46	46,432,044	+4.93(+13.12%)
Mar 23, 2020	36.30	38.73	35.02	37.53	46,108,064	+2.10(+5.93%)
Mar 20, 2020	37.06	37.87	35.17	35.43	38,386,380	-0.18(-0.50%)
Mar 19, 2020	34.01	36.60	33.02	35.61	31,601,134	+1.57(+4.61%)
Mar 18, 2020	33.62	35.88	30.55	34.04	37,184,052	-2.64(-7.20%)
Mar 17, 2020	34.83	38.40	33.38	36.68	35,500,004	+2.86(+8.44%)
Mar 16, 2020	36.65	38.41	33.80	33.82	37,536,488	-8.36(-19.82%)
Mar 13, 2020	40.79	42.21	37.63	42.18	35,937,816	+4.92(+13.19%)
Mar 12, 2020	38.66	41.74	37.27	37.27	40,763,676	-5.63(-13.13%)
Mar 11, 2020	45.33	45.45	42.05	42.90	39,247,704	-4.06(-8.65%)
Mar 10, 2020	47.25	47.36	44.44	46.96	32,233,666	+1.85(+4.11%)
Mar 09, 2020	44.63	47.69	44.08	45.11	31,791,216	-5.40(-10.69%)
Mar 06, 2020	51.22	52.19	49.06	50.51	30,892,314	-2.21(-4.19%)
Mar 05, 2020	52.45	54.57	52.34	52.71	26,666,538	-1.54(-2.84%)
Mar 04, 2020	52.03	54.34	51.23	54.25	28,739,940	+3.42(+6.74%)
Mar 03, 2020	53.58	54.36	50.14	50.83	37,560,172	-2.74(-5.11%)

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.