Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.21	50.51	49.62	50.35	15,736,537	+0.14(+0.28%)
May 28, 2020	50.34	50.70	49.83	50.21	10,108,668	+0.39(+0.79%)
May 27, 2020	49.63	49.86	49.23	49.82	9,854,588	+0.39(+0.80%)
May 26, 2020	50.24	50.26	49.30	49.42	11,961,780	+0.15(+0.30%)
May 22, 2020	49.01	49.29	48.77	49.27	7,701,615	+0.37(+0.77%)
May 21, 2020	49.40	49.57	48.80	48.90	7,971,249	-0.64(-1.29%)
May 20, 2020	49.71	49.88	49.30	49.53	9,735,323	+0.52(+1.07%)
May 19, 2020	49.80	49.86	48.99	49.01	10,471,290	-0.76(-1.52%)
May 18, 2020	50.48	50.52	49.69	49.77	10,574,745	+0.22(+0.43%)
May 15, 2020	49.35	50.55	49.18	49.55	41,709,356	+0.01(+0.02%)
May 14, 2020	47.89	49.66	47.62	49.54	14,731,294	+1.18(+2.44%)
May 13, 2020	49.09	49.15	48.02	48.36	10,971,962	-0.58(-1.19%)
May 12, 2020	50.38	50.40	48.93	48.94	9,183,359	-1.18(-2.35%)
May 11, 2020	49.75	50.41	49.68	50.12	8,691,648	-0.04(-0.07%)
May 08, 2020	49.81	50.36	49.41	50.16	8,684,234	+0.91(+1.84%)
May 07, 2020	49.07	49.55	48.94	49.25	7,641,084	+0.69(+1.43%)
May 06, 2020	49.09	49.16	48.41	48.56	7,528,972	-0.18(-0.37%)
May 05, 2020	48.90	49.50	48.68	48.74	7,765,938	+0.28(+0.58%)
May 04, 2020	48.42	48.49	47.85	48.46	8,082,378	-0.04(-0.08%)
May 01, 2020	49.05	49.10	48.05	48.49	9,293,712	-1.10(-2.23%)
Apr 30, 2020	50.07	50.19	49.44	49.60	12,610,871	-0.85(-1.69%)
Apr 29, 2020	50.52	50.83	50.27	50.45	9,680,139	+0.64(+1.28%)
Apr 28, 2020	50.47	50.70	49.75	49.82	8,917,827	-0.16(-0.32%)
Apr 27, 2020	49.97	50.23	49.68	49.97	9,743,135	+0.34(+0.68%)
Apr 24, 2020	49.08	49.67	48.65	49.64	10,043,091	+0.97(+2.00%)
Apr 23, 2020	48.91	49.62	48.18	48.66	11,032,243	-0.28(-0.57%)
Apr 22, 2020	48.72	49.23	48.48	48.94	10,326,232	+0.90(+1.87%)
Apr 21, 2020	49.84	49.95	47.87	48.05	15,070,521	-2.43(-4.82%)
Apr 20, 2020	50.61	51.11	50.38	50.48	11,060,967	-0.66(-1.30%)
Apr 17, 2020	51.05	51.24	50.54	51.14	14,533,493	+0.86(+1.71%)
Apr 16, 2020	49.77	50.44	49.69	50.28	15,056,254	+0.51(+1.02%)
Apr 15, 2020	49.82	50.05	49.45	49.78	11,104,717	-0.79(-1.56%)
Apr 14, 2020	50.29	50.66	50.05	50.56	12,467,919	+0.96(+1.94%)
Apr 13, 2020	49.35	49.76	49.07	49.60	13,557,634	-0.20(-0.39%)
Apr 09, 2020	48.92	50.21	48.72	49.80	16,576,158	+0.98(+2.01%)
Apr 08, 2020	47.74	49.33	47.64	48.81	16,776,867	+1.51(+3.19%)
Apr 07, 2020	48.60	48.77	47.26	47.31	15,089,924	-0.68(-1.42%)
Apr 06, 2020	46.97	48.35	46.92	47.99	14,850,116	+1.95(+4.23%)
Apr 03, 2020	45.95	46.64	45.62	46.04	14,338,144	-0.37(-0.80%)
Apr 02, 2020	44.90	46.49	44.83	46.41	17,633,242	+1.02(+2.24%)
Apr 01, 2020	43.38	45.66	42.91	45.40	19,226,832	+0.35(+0.79%)
Mar 31, 2020	47.64	47.70	44.73	45.04	16,957,534	-1.89(-4.03%)
Mar 30, 2020	46.97	48.07	46.22	46.93	22,116,646	+0.49(+1.06%)
Mar 27, 2020	45.75	48.09	45.26	46.44	21,487,580	-0.61(-1.29%)
Mar 26, 2020	43.22	47.29	43.05	47.04	24,055,346	+4.23(+9.88%)
Mar 25, 2020	43.89	45.42	42.38	42.81	27,495,428	-1.77(-3.97%)
Mar 24, 2020	42.25	44.74	42.22	44.58	20,731,432	+3.40(+8.26%)
Mar 23, 2020	41.94	43.33	40.89	41.18	24,742,224	-1.36(-3.20%)
Mar 20, 2020	41.96	43.52	41.48	42.54	28,264,570	+0.54(+1.29%)
Mar 19, 2020	43.31	44.71	41.82	42.00	21,630,550	-2.05(-4.65%)
Mar 18, 2020	40.70	44.55	39.66	44.05	31,710,932	+0.38(+0.87%)
Mar 17, 2020	40.65	44.46	38.82	43.67	27,456,278	+3.86(+9.69%)
Mar 16, 2020	39.62	44.33	38.45	39.81	29,500,970	-4.86(-10.87%)
Mar 13, 2020	41.43	44.72	40.47	44.67	30,408,790	+7.58(+20.43%)
Mar 12, 2020	39.02	40.45	37.01	37.09	25,881,076	-4.59(-11.00%)
Mar 11, 2020	43.62	44.25	41.26	41.68	25,903,532	-3.60(-7.95%)
Mar 10, 2020	44.22	45.58	43.02	45.27	29,044,126	+2.40(+5.59%)
Mar 09, 2020	41.89	44.33	41.62	42.88	27,843,228	-1.27(-2.87%)
Mar 06, 2020	43.40	45.01	43.30	44.15	26,376,266	-0.59(-1.31%)
Mar 05, 2020	45.88	46.30	44.49	44.73	16,998,392	-2.37(-5.03%)
Mar 04, 2020	46.46	47.14	45.51	47.10	15,894,085	+1.58(+3.46%)
Mar 03, 2020	47.18	48.31	44.97	45.53	23,424,570	-1.91(-4.03%)

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.