Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.66	43.01	42.08	42.75	4,149,018	-0.08(-0.20%)
May 28, 2020	43.50	43.71	42.50	42.83	3,372,260	-0.61(-1.41%)
May 27, 2020	42.87	43.47	42.34	43.44	3,190,040	+1.46(+3.47%)
May 26, 2020	40.47	42.10	40.23	41.98	4,033,587	+2.38(+6.02%)
May 22, 2020	39.29	39.66	39.07	39.60	2,438,921	+0.13(+0.34%)
May 21, 2020	39.94	40.05	39.37	39.46	2,201,224	-0.49(-1.22%)
May 20, 2020	39.76	40.39	39.71	39.95	3,387,143	+0.28(+0.70%)
May 19, 2020	40.35	40.65	39.64	39.67	3,004,860	-0.82(-2.03%)
May 18, 2020	40.08	40.59	39.72	40.49	3,886,390	+1.82(+4.70%)
May 15, 2020	38.40	39.12	38.17	38.68	6,415,496	+0.13(+0.33%)
May 14, 2020	37.53	38.64	37.18	38.55	3,825,487	+0.35(+0.92%)
May 13, 2020	38.42	38.84	38.01	38.20	6,769,230	-0.49(-1.26%)
May 12, 2020	38.98	39.84	38.67	38.68	3,942,410	-1.15(-2.89%)
May 11, 2020	40.05	40.13	39.57	39.83	2,392,966	-0.27(-0.68%)
May 08, 2020	39.88	40.20	39.62	40.11	2,756,045	+0.58(+1.47%)
May 07, 2020	39.73	39.91	39.32	39.52	2,542,317	+0.18(+0.45%)
May 06, 2020	39.58	39.72	39.17	39.35	2,875,816	+0.14(+0.35%)
May 05, 2020	39.48	39.93	39.20	39.21	2,708,518	-0.18(-0.45%)
May 04, 2020	39.17	39.44	38.62	39.39	3,005,170	+0.05(+0.12%)
May 01, 2020	39.23	39.59	38.68	39.34	3,630,751	-0.54(-1.36%)
Apr 30, 2020	39.69	40.03	39.26	39.88	3,406,828	-0.21(-0.52%)
Apr 29, 2020	40.53	40.58	39.72	40.09	3,645,138	+0.25(+0.62%)
Apr 28, 2020	40.49	40.88	39.80	39.84	4,244,745	+0.20(+0.51%)
Apr 27, 2020	39.00	39.84	38.87	39.64	4,242,172	+0.77(+1.97%)
Apr 24, 2020	38.40	39.00	38.02	38.87	2,675,500	+0.90(+2.38%)
Apr 23, 2020	38.07	38.89	37.96	37.97	3,200,371	-0.13(-0.35%)
Apr 22, 2020	38.52	38.70	37.52	38.10	3,358,517	+0.24(+0.63%)
Apr 21, 2020	39.52	39.74	37.36	37.86	5,191,024	-0.85(-2.19%)
Apr 20, 2020	38.57	39.46	37.85	38.71	4,138,959	-0.26(-0.67%)
Apr 17, 2020	39.03	39.73	38.49	38.97	6,349,128	+0.84(+2.21%)
Apr 16, 2020	37.61	38.91	37.09	38.13	4,309,922	+0.47(+1.24%)
Apr 15, 2020	37.85	37.85	37.27	37.66	4,748,771	-0.82(-2.14%)
Apr 14, 2020	38.65	38.89	37.91	38.49	3,709,511	+0.51(+1.33%)
Apr 13, 2020	38.49	38.53	37.62	37.98	3,882,281	-0.77(-1.99%)
Apr 09, 2020	38.61	39.26	37.95	38.75	3,454,039	+0.47(+1.22%)
Apr 08, 2020	37.88	38.55	37.43	38.29	3,950,443	+0.54(+1.42%)
Apr 07, 2020	38.14	38.98	37.52	37.75	3,710,045	+0.34(+0.91%)
Apr 06, 2020	37.13	37.58	36.12	37.41	4,558,766	+1.92(+5.41%)
Apr 03, 2020	35.15	35.75	34.84	35.49	4,089,021	+0.43(+1.22%)
Apr 02, 2020	34.71	35.75	34.17	35.07	4,246,977	+0.43(+1.25%)
Apr 01, 2020	34.12	34.87	33.53	34.63	5,500,159	-0.58(-1.65%)
Mar 31, 2020	34.90	35.81	34.58	35.22	3,930,887	-0.66(-1.83%)
Mar 30, 2020	33.79	36.00	33.67	35.87	3,858,728	+1.60(+4.67%)
Mar 27, 2020	33.56	35.09	33.27	34.27	3,117,106	-0.55(-1.59%)
Mar 26, 2020	34.05	35.13	33.23	34.82	4,780,393	+0.85(+2.49%)
Mar 25, 2020	32.58	35.08	32.22	33.98	5,411,156	+1.14(+3.47%)
Mar 24, 2020	30.09	32.92	29.88	32.84	5,772,530	+4.08(+14.21%)
Mar 23, 2020	30.41	31.00	28.29	28.75	5,787,715	-1.38(-4.57%)
Mar 20, 2020	31.95	32.48	29.98	30.13	6,093,954	-2.15(-6.66%)
Mar 19, 2020	31.81	33.57	30.32	32.28	5,177,841	+0.16(+0.50%)
Mar 18, 2020	32.98	33.64	30.93	32.12	5,778,321	-2.26(-6.57%)
Mar 17, 2020	34.82	35.47	33.73	34.37	6,205,394	-0.29(-0.83%)
Mar 16, 2020	33.42	36.85	33.41	34.66	6,088,675	-2.86(-7.62%)
Mar 13, 2020	35.53	37.54	34.22	37.52	6,470,639	+3.41(+10.00%)
Mar 12, 2020	32.99	36.19	32.99	34.11	7,918,676	-1.89(-5.25%)
Mar 11, 2020	35.97	36.82	35.24	36.00	4,530,357	-1.24(-3.34%)
Mar 10, 2020	36.26	37.25	35.12	37.24	4,378,719	+2.15(+6.14%)
Mar 09, 2020	34.84	35.69	34.39	35.09	6,007,779	-2.10(-5.65%)
Mar 06, 2020	35.92	37.43	35.81	37.19	4,692,758	-0.46(-1.22%)
Mar 05, 2020	38.75	38.83	37.45	37.65	3,951,275	-2.36(-5.89%)
Mar 04, 2020	39.45	40.05	39.03	40.01	2,933,616	+1.09(+2.81%)
Mar 03, 2020	39.82	40.95	38.74	38.91	4,604,053	-1.23(-3.06%)

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.