Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.77	47.36	46.04	47.25	7,047,753	+0.21(+0.46%)
May 28, 2020	46.35	47.59	44.93	47.04	7,805,530	+1.25(+2.73%)
May 27, 2020	47.19	47.89	45.61	45.79	7,262,462	-0.84(-1.81%)
May 26, 2020	46.61	47.33	46.35	46.63	6,479,106	+1.56(+3.45%)
May 22, 2020	44.89	45.21	44.16	45.08	3,195,795	-0.17(-0.37%)
May 21, 2020	45.22	46.17	44.73	45.24	6,904,012	+0.00(+0.00%)
May 20, 2020	45.02	45.52	44.86	45.24	5,851,151	+1.01(+2.28%)
May 19, 2020	44.25	45.28	43.31	44.24	6,656,132	-0.30(-0.67%)
May 18, 2020	43.65	44.98	43.59	44.53	12,177,472	+2.45(+5.83%)
May 15, 2020	41.44	42.44	41.11	42.08	3,161,123	+0.19(+0.44%)
May 14, 2020	39.72	41.93	38.73	41.89	8,503,669	+1.25(+3.08%)
May 13, 2020	41.77	41.98	40.16	40.64	4,775,219	-1.65(-3.90%)
May 12, 2020	43.03	44.03	42.26	42.29	4,251,063	-0.48(-1.13%)
May 11, 2020	42.66	43.16	41.67	42.77	5,030,092	-0.68(-1.56%)
May 08, 2020	41.93	43.56	41.70	43.45	5,159,481	+2.01(+4.85%)
May 07, 2020	41.16	41.94	41.07	41.44	4,604,564	+0.67(+1.63%)
May 06, 2020	41.48	42.20	40.60	40.77	6,057,872	-0.60(-1.45%)
May 05, 2020	42.57	43.67	41.11	41.37	8,629,863	-0.03(-0.07%)
May 04, 2020	41.21	41.45	40.39	41.40	6,262,259	-0.32(-0.78%)
May 01, 2020	42.61	43.35	41.49	41.73	4,950,259	-1.81(-4.15%)
Apr 30, 2020	43.60	44.53	43.09	43.53	7,532,210	-1.06(-2.39%)
Apr 29, 2020	44.34	45.48	44.03	44.60	8,963,299	+1.63(+3.79%)
Apr 28, 2020	41.66	43.51	41.66	42.97	10,372,958	+2.40(+5.91%)
Apr 27, 2020	39.12	41.00	38.94	40.57	6,117,277	+1.78(+4.58%)
Apr 24, 2020	38.61	39.11	37.98	38.79	5,759,388	+0.65(+1.70%)
Apr 23, 2020	37.18	38.87	37.04	38.14	5,490,947	+1.23(+3.34%)
Apr 22, 2020	37.05	37.40	36.39	36.91	4,027,314	+0.74(+2.05%)
Apr 21, 2020	35.68	36.51	35.44	36.17	5,434,360	-0.60(-1.64%)
Apr 20, 2020	36.00	37.63	35.51	36.77	8,639,352	+1.26(+3.55%)
Apr 17, 2020	34.71	35.88	34.56	35.51	7,702,659	+1.98(+5.91%)
Apr 16, 2020	32.99	33.63	32.25	33.53	5,749,800	+0.60(+1.83%)
Apr 15, 2020	34.34	34.38	32.87	32.93	5,909,899	-2.65(-7.44%)
Apr 14, 2020	36.53	37.07	35.32	35.58	5,185,474	+0.10(+0.29%)
Apr 13, 2020	37.23	37.42	35.14	35.48	6,399,366	-2.28(-6.03%)
Apr 09, 2020	37.22	38.47	36.91	37.75	10,038,452	+1.78(+4.94%)
Apr 08, 2020	34.95	36.27	34.41	35.98	7,365,946	+1.48(+4.29%)
Apr 07, 2020	34.76	35.88	34.40	34.50	10,351,399	+1.73(+5.28%)
Apr 06, 2020	31.47	32.99	31.00	32.76	7,893,236	+3.26(+11.04%)
Apr 03, 2020	30.08	30.99	29.18	29.51	5,786,392	-0.59(-1.97%)
Apr 02, 2020	30.07	31.80	29.52	30.10	7,181,896	-0.01(-0.03%)
Apr 01, 2020	29.99	31.03	29.86	30.11	8,330,619	-1.46(-4.63%)
Mar 31, 2020	32.56	33.91	31.39	31.57	8,937,862	+0.44(+1.43%)
Mar 30, 2020	30.82	31.29	29.72	31.13	6,889,230	-0.19(-0.62%)
Mar 27, 2020	31.60	32.22	30.68	31.32	6,477,678	-1.96(-5.90%)
Mar 26, 2020	31.04	33.45	30.10	33.28	9,313,662	+2.52(+8.19%)
Mar 25, 2020	30.32	32.81	29.28	30.76	8,441,595	+0.71(+2.37%)
Mar 24, 2020	28.11	30.42	27.77	30.05	10,982,287	+3.70(+14.05%)
Mar 23, 2020	28.10	28.77	26.23	26.35	7,884,669	-2.79(-9.56%)
Mar 20, 2020	30.12	31.47	28.03	29.14	10,352,987	-0.18(-0.60%)
Mar 19, 2020	29.41	31.14	27.89	29.31	7,373,333	-0.37(-1.25%)
Mar 18, 2020	30.97	32.17	26.90	29.68	9,652,184	-3.66(-10.97%)
Mar 17, 2020	32.48	34.52	30.80	33.34	9,598,252	+1.63(+5.14%)
Mar 16, 2020	30.46	33.30	29.28	31.71	10,013,308	-2.64(-7.68%)
Mar 13, 2020	32.70	34.41	31.64	34.35	11,381,600	+3.54(+11.48%)
Mar 12, 2020	31.63	32.88	30.49	30.81	13,433,003	-3.13(-9.22%)
Mar 11, 2020	33.91	34.82	33.39	33.94	11,412,940	-1.35(-3.83%)
Mar 10, 2020	34.26	35.40	33.30	35.29	10,727,223	+2.75(+8.45%)
Mar 09, 2020	34.23	35.12	32.41	32.54	17,573,266	-4.95(-13.21%)
Mar 06, 2020	38.00	39.00	36.94	37.50	15,739,513	-1.78(-4.53%)
Mar 05, 2020	39.47	40.50	39.13	39.27	9,499,963	-1.61(-3.94%)
Mar 04, 2020	41.29	41.29	39.32	40.88	16,287,696	+0.48(+1.19%)
Mar 03, 2020	41.59	42.83	40.24	40.40	11,029,229	-1.21(-2.91%)

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.