Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.20	43.59	40.19	42.50	36,860	+2.11(+5.22%)
May 28, 2020	42.13	43.06	40.17	40.39	74,559	-2.07(-4.88%)
May 27, 2020	42.60	42.89	40.67	42.46	32,541	+0.11(+0.26%)
May 26, 2020	41.51	43.00	41.51	42.35	111,884	+1.45(+3.55%)
May 25, 2020	40.89	41.18	40.49	40.90	3,966	+0.44(+1.09%)
May 22, 2020	40.85	40.85	39.86	40.46	27,163	-0.06(-0.15%)
May 21, 2020	40.93	41.11	39.36	40.52	62,826	-0.25(-0.61%)
May 20, 2020	40.51	41.45	40.00	40.77	67,172	+0.57(+1.42%)
May 19, 2020	39.48	40.57	39.26	40.20	59,782	+1.40(+3.61%)
May 15, 2020		38.80	38.80	38.80	0	+1.05(+2.78%)
May 14, 2020	37.01	38.16	35.05	37.75	87,770	+0.30(+0.80%)
May 13, 2020	39.00	39.28	36.69	37.45	81,966	-2.20(-5.55%)
May 12, 2020	38.71	40.07	38.08	39.65	71,434	+0.99(+2.56%)
May 11, 2020	39.54	39.54	38.00	38.66	46,458	-1.07(-2.69%)
May 08, 2020	40.01	41.02	39.50	39.73	47,205	-0.27(-0.68%)
May 07, 2020	40.02	41.75	40.00	40.00	28,619	-0.52(-1.28%)
May 06, 2020	41.27	41.90	39.48	40.52	180,198	-1.33(-3.18%)
May 05, 2020	42.51	43.75	41.59	41.85	40,166	-0.62(-1.46%)
May 04, 2020	41.84	42.67	40.59	42.47	79,171	-0.44(-1.03%)
May 01, 2020	43.29	43.29	41.83	42.91	33,926	-0.76(-1.74%)
Apr 30, 2020	45.64	45.72	43.62	43.67	58,783	-2.29(-4.98%)
Apr 29, 2020	43.61	46.86	43.61	45.96	51,525	+2.68(+6.19%)
Apr 28, 2020	43.51	44.75	42.54	43.28	29,767	+0.57(+1.33%)
Apr 27, 2020	41.40	42.97	41.00	42.71	109,567	+2.14(+5.27%)
Apr 24, 2020	40.40	40.67	39.47	40.57	23,333	+0.49(+1.22%)
Apr 23, 2020	39.35	40.52	39.35	40.08	95,144	+0.94(+2.40%)
Apr 22, 2020	40.00	40.00	38.56	39.14	72,378	-0.50(-1.26%)
Apr 21, 2020	39.47	39.97	39.00	39.64	22,191	-0.50(-1.25%)
Apr 20, 2020	38.76	40.14	38.00	40.14	44,107	+0.77(+1.96%)
Apr 17, 2020	41.44	41.44	38.86	39.37	39,042	+0.02(+0.05%)
Apr 16, 2020	40.16	40.51	39.00	39.35	61,363	-0.58(-1.45%)
Apr 15, 2020	41.48	41.48	39.48	39.93	319,901	-1.45(-3.50%)
Apr 14, 2020	39.21	41.67	39.21	41.38	94,589	+2.85(+7.40%)
Apr 13, 2020	36.33	38.73	35.65	38.53	85,897	+1.60(+4.33%)
Apr 09, 2020		36.93	36.93	36.93	0	-1.27(-3.32%)
Apr 08, 2020	37.21	40.12	37.03	38.20	157,980	+1.60(+4.37%)
Apr 07, 2020	37.49	39.11	36.31	36.60	37,716	+0.95(+2.66%)
Apr 06, 2020	33.15	37.60	33.15	35.65	60,802	+3.64(+11.37%)
Apr 03, 2020	34.09	34.70	31.48	32.01	42,967	-2.12(-6.21%)
Apr 02, 2020	34.84	36.67	33.57	34.13	54,676	-0.71(-2.04%)
Apr 01, 2020	35.41	35.41	33.80	34.84	39,654	-0.75(-2.11%)
Mar 31, 2020	35.37	37.09	35.37	35.59	62,536	+0.10(+0.28%)
Mar 30, 2020	35.50	35.69	33.26	35.49	44,636	+0.17(+0.48%)
Mar 27, 2020	34.59	36.09	34.09	35.32	66,809	-0.81(-2.24%)
Mar 26, 2020	35.32	38.24	34.51	36.13	99,564	+0.98(+2.79%)
Mar 25, 2020	30.93	38.41	30.58	35.15	143,394	+4.34(+14.09%)
Mar 24, 2020	28.01	31.18	28.01	30.81	168,507	+3.02(+10.87%)
Mar 23, 2020	28.01	30.21	27.40	27.79	104,069	-1.02(-3.54%)
Mar 20, 2020	30.99	33.38	28.11	28.81	269,013	-1.37(-4.54%)
Mar 19, 2020	30.67	30.92	27.00	30.18	196,595	-0.90(-2.90%)
Mar 18, 2020	33.37	34.58	30.24	31.08	122,795	-4.82(-13.43%)
Mar 17, 2020	35.10	37.14	33.24	35.90	160,011	+1.02(+2.92%)
Mar 16, 2020	36.14	38.03	34.54	34.88	96,816	-5.33(-13.26%)
Mar 13, 2020	39.00	40.59	36.74	40.21	196,366	+4.41(+12.32%)
Mar 12, 2020	42.15	43.21	35.40	35.80	189,722	-9.62(-21.18%)
Mar 11, 2020	46.65	46.77	44.90	45.42	138,115	-1.79(-3.79%)
Mar 10, 2020	45.01	47.21	44.77	47.21	195,291	+3.51(+8.03%)
Mar 09, 2020	48.92	49.90	43.47	43.70	183,228	-7.91(-15.33%)
Mar 06, 2020	51.41	51.93	50.47	51.61	108,289	-0.89(-1.70%)
Mar 05, 2020	53.65	53.66	51.95	52.50	53,122	-1.99(-3.65%)
Mar 04, 2020	54.87	55.01	53.76	54.49	83,464	+0.36(+0.67%)
Mar 03, 2020	54.79	54.79	52.59	54.13	105,993	-0.07(-0.13%)

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.