Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.66	41.64	40.01	41.21	316,000	-0.29(-0.70%)
May 28, 2020	44.13	44.26	41.26	41.50	321,463	-2.02(-4.64%)
May 27, 2020	42.17	43.54	41.44	43.52	441,288	+2.77(+6.80%)
May 26, 2020	40.00	41.06	40.00	40.75	316,077	+2.75(+7.24%)
May 22, 2020	37.97	38.10	37.00	38.00	163,700	+0.26(+0.69%)
May 21, 2020	38.39	38.59	37.60	37.74	264,180	-0.69(-1.80%)
May 20, 2020	36.66	38.78	36.52	38.43	419,401	+2.52(+7.02%)
May 19, 2020	36.10	37.52	35.19	35.91	270,525	-0.13(-0.36%)
May 18, 2020	34.28	36.49	34.26	36.04	358,925	+3.35(+10.25%)
May 15, 2020	32.78	33.40	31.90	32.69	373,100	-0.08(-0.24%)
May 14, 2020	32.00	33.09	31.06	32.77	426,538	+0.44(+1.36%)
May 13, 2020	34.19	34.19	31.01	32.33	469,229	-2.29(-6.61%)
May 12, 2020	37.02	37.21	34.62	34.62	281,315	-2.45(-6.61%)
May 11, 2020	37.49	37.49	36.20	37.07	437,667	-0.94(-2.47%)
May 08, 2020	36.11	38.26	36.10	38.01	504,200	+2.70(+7.65%)
May 07, 2020	33.34	36.26	32.76	35.31	919,455	+1.33(+3.91%)
May 06, 2020	37.05	37.49	33.38	33.98	699,837	-3.02(-8.16%)
May 05, 2020	38.05	38.72	36.69	37.00	355,709	-0.36(-0.96%)
May 04, 2020	37.11	37.60	36.07	37.36	493,575	-0.56(-1.48%)
May 01, 2020	37.25	37.96	37.19	37.92	357,800	-0.29(-0.76%)
Apr 30, 2020	38.59	38.71	37.65	38.21	388,468	-0.47(-1.22%)
Apr 29, 2020	36.42	39.56	35.55	38.68	648,263	+3.81(+10.93%)
Apr 28, 2020	36.12	36.73	33.50	34.87	541,157	-0.40(-1.13%)
Apr 27, 2020	32.99	35.58	31.99	35.27	419,135	+2.96(+9.16%)
Apr 24, 2020	34.03	34.44	31.70	32.31	371,500	-1.59(-4.69%)
Apr 23, 2020	33.70	35.09	33.62	33.90	414,399	+0.28(+0.83%)
Apr 22, 2020	34.89	34.97	33.50	33.62	598,436	-0.43(-1.26%)
Apr 21, 2020	35.80	36.66	33.88	34.05	470,066	-2.74(-7.45%)
Apr 20, 2020	39.70	39.81	36.34	36.79	548,679	-3.71(-9.16%)
Apr 17, 2020	39.38	40.60	39.13	40.50	340,800	+2.65(+7.00%)
Apr 16, 2020	39.82	40.05	37.09	37.85	267,808	-2.14(-5.35%)
Apr 15, 2020	40.50	41.24	39.77	39.99	359,451	-2.06(-4.90%)
Apr 14, 2020	41.82	42.69	41.75	42.05	222,442	+1.37(+3.37%)
Apr 13, 2020	43.62	43.62	39.20	40.68	320,986	-3.32(-7.55%)
Apr 09, 2020	42.18	44.85	42.13	44.00	406,500	+3.00(+7.32%)
Apr 08, 2020	41.48	42.16	40.33	41.00	346,965	+0.10(+0.24%)
Apr 07, 2020	42.32	42.64	40.47	40.90	443,927	+0.03(+0.07%)
Apr 06, 2020	36.00	41.74	35.51	40.87	456,564	+5.86(+16.74%)
Apr 03, 2020	38.37	39.34	34.02	35.01	856,100	-3.45(-8.97%)
Apr 02, 2020	37.95	40.28	36.54	38.46	1,186,743	+0.00(+0.00%)
Apr 01, 2020	39.25	42.11	38.16	38.46	735,868	-2.85(-6.90%)
Mar 31, 2020	43.91	45.67	40.83	41.31	624,324	-2.58(-5.88%)
Mar 30, 2020	42.11	44.22	40.01	43.89	359,246	+2.11(+5.05%)
Mar 27, 2020	41.40	42.98	40.15	41.78	364,400	-1.31(-3.04%)
Mar 26, 2020	37.17	43.32	36.68	43.09	485,527	+6.60(+18.09%)
Mar 25, 2020	34.50	37.99	33.78	36.49	478,785	+2.14(+6.23%)
Mar 24, 2020	33.66	35.86	33.16	34.35	379,697	+1.69(+5.17%)
Mar 23, 2020	34.91	35.04	30.86	32.66	588,815	-2.39(-6.82%)
Mar 20, 2020	38.49	38.49	34.62	35.05	511,900	-3.45(-8.96%)
Mar 19, 2020	40.11	40.42	37.76	38.50	423,894	-2.10(-5.17%)
Mar 18, 2020	39.95	42.05	37.50	40.60	527,901	-1.63(-3.86%)
Mar 17, 2020	39.42	42.36	37.61	42.23	366,797	+3.72(+9.66%)
Mar 16, 2020	39.00	39.86	35.61	38.51	367,273	-4.77(-11.02%)
Mar 13, 2020	43.97	44.28	39.77	43.28	359,700	+1.54(+3.69%)
Mar 12, 2020	42.75	44.59	39.90	41.74	428,696	-4.25(-9.24%)
Mar 11, 2020	49.61	50.05	44.90	45.99	390,548	-5.19(-10.14%)
Mar 10, 2020	50.87	52.03	49.51	51.18	253,945	+3.07(+6.38%)
Mar 09, 2020	48.56	49.53	46.56	48.11	239,429	-4.62(-8.76%)
Mar 06, 2020	53.64	54.53	51.41	52.73	293,100	-2.94(-5.28%)
Mar 05, 2020	55.52	55.98	54.50	55.67	265,343	-0.97(-1.71%)
Mar 04, 2020	56.10	56.68	55.21	56.64	187,271	+1.31(+2.37%)
Mar 03, 2020	55.60	57.05	54.73	55.33	298,749	-0.23(-0.41%)

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.