Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.08	48.21	46.00	47.90	396,471	+0.35(+0.73%)
May 28, 2020	49.95	50.04	47.20	47.56	246,987	-1.72(-3.48%)
May 27, 2020	48.01	49.52	47.88	49.27	224,202	+2.16(+4.58%)
May 26, 2020	45.53	47.40	45.13	47.11	351,322	+3.14(+7.15%)
May 22, 2020	44.19	44.90	43.47	43.97	147,886	+0.02(+0.04%)
May 21, 2020	44.93	45.00	43.90	43.95	116,845	-0.75(-1.68%)
May 20, 2020	44.36	45.63	44.07	44.70	113,026	+1.24(+2.85%)
May 19, 2020	44.41	45.33	43.46	43.46	122,052	-1.21(-2.71%)
May 18, 2020	43.02	44.80	42.96	44.67	136,887	+3.51(+8.52%)
May 15, 2020	40.84	41.71	40.71	41.17	132,843	+0.09(+0.21%)
May 14, 2020	40.29	41.09	39.14	41.08	135,191	-0.11(-0.26%)
May 13, 2020	42.51	42.65	40.81	41.19	132,429	-1.89(-4.39%)
May 12, 2020	46.52	46.52	43.03	43.08	264,052	-3.19(-6.89%)
May 11, 2020	45.56	46.61	45.18	46.27	233,548	-0.26(-0.56%)
May 08, 2020	45.25	46.73	45.07	46.53	150,750	+2.18(+4.92%)
May 07, 2020	44.76	46.79	44.15	44.35	144,062	-0.22(-0.50%)
May 06, 2020	45.80	45.80	44.25	44.57	132,417	-1.07(-2.34%)
May 05, 2020	45.82	47.16	45.29	45.63	184,666	+0.41(+0.91%)
May 04, 2020	46.10	46.10	44.06	45.22	192,814	-1.39(-2.99%)
May 01, 2020	45.80	47.49	43.65	46.61	212,383	-2.95(-5.95%)
Apr 30, 2020	50.60	50.60	49.34	49.56	207,660	-1.83(-3.55%)
Apr 29, 2020	51.22	52.24	50.06	51.39	145,906	+1.71(+3.45%)
Apr 28, 2020	50.80	51.12	49.60	49.67	133,476	-0.27(-0.55%)
Apr 27, 2020	48.27	50.65	48.27	49.95	91,750	+1.83(+3.81%)
Apr 24, 2020	47.66	48.57	46.69	48.11	97,134	+0.89(+1.89%)
Apr 23, 2020	46.62	49.27	46.62	47.22	169,364	+1.03(+2.23%)
Apr 22, 2020	48.21	48.76	46.11	46.19	154,154	-0.88(-1.88%)
Apr 21, 2020	47.02	48.05	46.46	47.08	160,833	-1.42(-2.93%)
Apr 20, 2020	49.67	50.18	47.63	48.50	108,402	-2.30(-4.52%)
Apr 17, 2020	50.49	51.16	49.52	50.79	133,468	+1.93(+3.95%)
Apr 16, 2020	49.31	49.97	47.87	48.86	181,836	-0.16(-0.33%)
Apr 15, 2020	48.37	49.51	48.11	49.03	196,077	-0.93(-1.87%)
Apr 14, 2020	49.14	50.10	47.78	49.96	173,727	+1.69(+3.50%)
Apr 13, 2020	50.88	51.30	47.87	48.27	158,190	-2.98(-5.81%)
Apr 09, 2020	50.01	51.29	49.74	51.24	175,841	+2.23(+4.55%)
Apr 08, 2020	48.79	49.67	47.66	49.02	168,703	+1.19(+2.49%)
Apr 07, 2020	48.98	49.65	47.36	47.82	259,708	-0.24(-0.50%)
Apr 06, 2020	45.62	48.65	45.62	48.06	243,915	+3.40(+7.61%)
Apr 03, 2020	45.38	47.46	43.10	44.66	252,465	-1.28(-2.78%)
Apr 02, 2020	44.65	46.72	43.62	45.94	173,123	+1.04(+2.31%)
Apr 01, 2020	46.75	47.81	44.69	44.90	178,215	-3.75(-7.70%)
Mar 31, 2020	49.17	49.83	47.55	48.65	219,097	-1.00(-2.01%)
Mar 30, 2020	48.19	50.08	47.51	49.65	156,683	+2.13(+4.49%)
Mar 27, 2020	47.27	49.62	45.29	47.52	318,783	-2.40(-4.81%)
Mar 26, 2020	46.64	50.37	46.64	49.92	256,880	+3.77(+8.18%)
Mar 25, 2020	47.50	48.80	44.70	46.14	439,795	-1.26(-2.65%)
Mar 24, 2020	43.98	47.90	43.81	47.40	327,184	+5.22(+12.36%)
Mar 23, 2020	41.58	43.92	40.11	42.19	320,900	+0.70(+1.69%)
Mar 20, 2020	39.05	42.62	38.41	41.49	454,959	+2.44(+6.25%)
Mar 19, 2020	38.94	43.19	38.03	39.05	317,712	-0.61(-1.53%)
Mar 18, 2020	44.04	46.42	39.37	39.65	208,418	-6.85(-14.73%)
Mar 17, 2020	45.79	48.71	43.10	46.50	454,622	+1.43(+3.18%)
Mar 16, 2020	44.54	47.98	44.11	45.07	235,669	-4.04(-8.23%)
Mar 13, 2020	47.97	49.37	46.06	49.11	460,893	+3.10(+6.74%)
Mar 12, 2020	45.88	47.32	43.39	46.01	227,418	-2.40(-4.96%)
Mar 11, 2020	48.24	48.82	47.35	48.41	145,218	-1.21(-2.44%)
Mar 10, 2020	49.83	50.45	47.59	49.62	388,872	+1.48(+3.07%)
Mar 09, 2020	50.97	50.97	47.90	48.14	188,456	-6.07(-11.20%)
Mar 06, 2020	53.02	54.98	52.77	54.21	119,101	-0.54(-0.98%)
Mar 05, 2020	55.76	56.37	54.04	54.75	104,324	-2.29(-4.01%)
Mar 04, 2020	57.25	57.37	55.74	57.04	125,026	+0.67(+1.19%)
Mar 03, 2020	58.67	59.10	55.58	56.36	159,564	-2.50(-4.25%)

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.