Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.87	47.56	45.69	47.23	595,612	+1.17(+2.55%)
May 28, 2020	46.76	47.73	45.94	46.05	330,922	-0.64(-1.36%)
May 27, 2020	46.14	46.74	45.66	46.69	365,330	+0.80(+1.73%)
May 26, 2020	45.95	46.58	45.54	45.89	449,247	+0.45(+0.98%)
May 22, 2020	45.42	45.83	45.16	45.44	225,730	+0.10(+0.22%)
May 21, 2020	45.47	45.76	44.74	45.35	394,549	-0.08(-0.18%)
May 20, 2020	45.85	46.54	45.19	45.43	486,439	-0.27(-0.58%)
May 19, 2020	43.78	46.69	43.57	45.69	593,305	+1.77(+4.02%)
May 18, 2020	44.87	45.72	43.88	43.93	626,036	-0.20(-0.45%)
May 15, 2020	43.83	45.45	43.72	44.13	1,046,942	+0.32(+0.73%)
May 14, 2020	44.75	44.87	43.31	43.81	386,557	-0.93(-2.09%)
May 13, 2020	43.42	45.13	43.23	44.74	435,297	+1.30(+2.98%)
May 12, 2020	45.18	45.18	43.34	43.45	351,692	-1.67(-3.70%)
May 11, 2020	44.76	45.22	44.00	45.12	471,927	-0.08(-0.17%)
May 08, 2020	42.17	45.19	42.05	45.19	612,498	+3.77(+9.11%)
May 07, 2020	42.50	42.87	39.88	41.42	860,944	+1.49(+3.73%)
May 06, 2020	38.80	40.36	38.80	39.93	720,667	+1.42(+3.68%)
May 05, 2020	38.94	39.59	38.45	38.52	520,228	+0.09(+0.24%)
May 04, 2020	38.51	39.41	38.10	38.42	416,193	-0.35(-0.89%)
May 01, 2020	39.71	39.71	38.28	38.77	230,417	-1.29(-3.21%)
Apr 30, 2020	40.52	41.55	39.40	40.06	331,006	-0.67(-1.65%)
Apr 29, 2020	42.36	42.50	40.43	40.73	439,886	-1.27(-3.03%)
Apr 28, 2020	41.84	42.25	41.48	42.00	321,576	+0.73(+1.77%)
Apr 27, 2020	41.04	41.70	40.69	41.27	341,018	+0.48(+1.18%)
Apr 24, 2020	40.67	40.99	40.28	40.79	138,117	+0.21(+0.52%)
Apr 23, 2020	40.97	41.41	40.22	40.58	259,901	-0.37(-0.90%)
Apr 22, 2020	40.68	41.17	40.25	40.95	234,868	+0.38(+0.93%)
Apr 21, 2020	38.97	40.74	38.79	40.57	305,150	+0.76(+1.91%)
Apr 20, 2020	39.78	40.56	39.53	39.81	251,764	-0.18(-0.45%)
Apr 17, 2020	40.27	40.50	39.09	39.99	202,793	+0.11(+0.28%)
Apr 16, 2020	39.58	40.01	38.61	39.88	201,291	+0.58(+1.48%)
Apr 15, 2020	38.70	39.66	37.84	39.30	208,463	-0.01(-0.02%)
Apr 14, 2020	39.67	40.53	39.12	39.31	211,588	+0.14(+0.37%)
Apr 13, 2020	39.19	39.70	38.59	39.16	229,619	-0.05(-0.12%)
Apr 09, 2020	38.59	39.50	38.14	39.21	225,370	+0.89(+2.32%)
Apr 08, 2020	38.45	38.91	37.74	38.32	222,626	+0.24(+0.63%)
Apr 07, 2020	39.67	40.35	37.65	38.08	358,274	-1.57(-3.97%)
Apr 06, 2020	39.16	39.67	37.69	39.65	296,592	+0.93(+2.41%)
Apr 03, 2020	38.67	38.94	37.42	38.72	284,468	-0.16(-0.41%)
Apr 02, 2020	37.87	38.93	37.56	38.88	231,616	+0.84(+2.20%)
Apr 01, 2020	37.57	38.90	36.90	38.04	325,115	-0.29(-0.77%)
Mar 31, 2020	38.22	39.40	37.64	38.33	533,668	-0.02(-0.06%)
Mar 30, 2020	36.72	38.40	36.61	38.36	469,518	+2.18(+6.04%)
Mar 27, 2020	35.65	37.45	34.83	36.17	370,526	-0.09(-0.25%)
Mar 26, 2020	35.39	36.47	34.34	36.26	257,032	+1.45(+4.15%)
Mar 25, 2020	35.39	36.96	34.67	34.82	458,245	-0.66(-1.87%)
Mar 24, 2020	36.41	37.81	33.97	35.48	411,641	-0.17(-0.49%)
Mar 23, 2020	33.88	36.88	33.86	35.65	538,156	+1.77(+5.22%)
Mar 20, 2020	35.76	36.62	33.15	33.88	485,536	-1.55(-4.38%)
Mar 19, 2020	35.39	35.84	32.85	35.44	438,663	+1.02(+2.98%)
Mar 18, 2020	33.88	34.71	30.12	34.41	611,304	-0.68(-1.93%)
Mar 17, 2020	35.97	37.36	34.08	35.09	1,060,625	+0.02(+0.06%)
Mar 16, 2020	32.44	35.89	31.72	35.07	700,700	+1.22(+3.60%)
Mar 13, 2020	33.95	34.06	31.14	33.85	504,394	+1.02(+3.10%)
Mar 12, 2020	30.12	33.45	28.94	32.83	509,403	+1.52(+4.86%)
Mar 11, 2020	30.31	31.75	29.61	31.31	365,265	+0.25(+0.82%)
Mar 10, 2020	31.94	32.29	30.11	31.05	211,539	-0.13(-0.43%)
Mar 09, 2020	33.35	33.84	31.11	31.19	205,490	-3.91(-11.15%)
Mar 06, 2020	35.80	36.13	34.56	35.10	296,370	-1.77(-4.80%)
Mar 05, 2020	37.28	37.63	36.43	36.87	216,650	-1.15(-3.02%)
Mar 04, 2020	38.02	38.10	37.21	38.02	190,891	+0.50(+1.34%)
Mar 03, 2020	38.27	38.59	36.81	37.52	174,118	-0.76(-1.98%)

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.