Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.58	39.71	38.97	39.43	163,157	-0.51(-1.28%)
May 28, 2020	41.22	41.22	39.77	39.94	112,442	-0.84(-2.05%)
May 27, 2020	40.38	40.78	39.70	40.78	640,755	+1.33(+3.37%)
May 26, 2020	39.00	39.78	39.00	39.45	141,920	+1.77(+4.69%)
May 22, 2020	37.77	37.77	37.26	37.68	81,309	-0.06(-0.15%)
May 21, 2020	37.52	37.92	37.47	37.74	90,266	+0.26(+0.69%)
May 20, 2020	37.10	37.70	37.10	37.48	112,869	+0.99(+2.70%)
May 19, 2020	37.08	37.49	36.49	36.49	76,707	-0.73(-1.95%)
May 18, 2020	36.09	37.37	36.09	37.22	93,041	+2.58(+7.46%)
May 15, 2020	34.20	34.80	34.03	34.63	148,529	+0.14(+0.40%)
May 14, 2020	33.55	34.50	32.67	34.49	162,443	+0.36(+1.06%)
May 13, 2020	35.32	35.32	33.82	34.13	158,523	-1.43(-4.03%)
May 12, 2020	37.27	37.27	35.55	35.56	98,127	-1.41(-3.82%)
May 11, 2020	37.18	37.36	36.54	36.98	137,173	-0.67(-1.78%)
May 08, 2020	36.63	37.65	36.63	37.65	98,840	+1.65(+4.57%)
May 07, 2020	35.88	36.48	35.88	36.00	99,574	+0.63(+1.79%)
May 06, 2020	36.30	36.38	35.37	35.37	111,996	-0.69(-1.91%)
May 05, 2020	36.55	37.12	36.01	36.06	98,596	+0.07(+0.18%)
May 04, 2020	35.60	36.03	35.15	35.99	140,945	-0.07(-0.21%)
May 01, 2020	36.62	36.62	35.66	36.07	215,965	-1.42(-3.79%)
Apr 30, 2020	37.92	37.97	37.26	37.49	194,381	-1.16(-3.01%)
Apr 29, 2020	38.04	38.99	37.94	38.65	468,924	+1.62(+4.37%)
Apr 28, 2020	37.23	37.70	36.57	37.03	122,529	+0.65(+1.79%)
Apr 27, 2020	35.09	36.59	35.09	36.38	125,141	+1.62(+4.65%)
Apr 24, 2020	34.50	34.96	34.10	34.76	122,717	+0.56(+1.63%)
Apr 23, 2020	34.10	34.78	34.03	34.21	169,668	+0.41(+1.21%)
Apr 22, 2020	34.31	34.49	33.76	33.80	193,791	+0.20(+0.61%)
Apr 21, 2020	33.48	34.08	33.36	33.59	204,980	-0.81(-2.35%)
Apr 20, 2020	34.49	35.14	34.20	34.40	229,814	-0.84(-2.37%)
Apr 17, 2020	34.98	35.53	34.84	35.24	214,567	+1.53(+4.55%)
Apr 16, 2020	34.11	34.16	33.17	33.70	203,411	-0.37(-1.09%)
Apr 15, 2020	34.54	34.57	33.84	34.08	230,150	-1.67(-4.68%)
Apr 14, 2020	36.05	36.39	35.35	35.75	354,379	+0.49(+1.40%)
Apr 13, 2020	36.37	36.37	34.81	35.26	412,031	-1.25(-3.41%)
Apr 09, 2020	35.88	37.07	35.86	36.50	366,968	+1.49(+4.25%)
Apr 08, 2020	33.77	35.21	33.44	35.02	258,090	+1.81(+5.46%)
Apr 07, 2020	33.82	34.77	33.11	33.20	266,464	+0.65(+2.00%)
Apr 06, 2020	31.38	32.68	31.38	32.55	547,783	+2.38(+7.89%)
Apr 03, 2020	31.10	31.29	29.78	30.17	452,042	-0.94(-3.02%)
Apr 02, 2020	30.72	31.98	30.35	31.11	519,009	+0.29(+0.94%)
Apr 01, 2020	31.34	31.51	30.51	30.82	968,860	-1.96(-5.98%)
Mar 31, 2020	33.04	33.24	32.25	32.78	415,777	-0.33(-1.01%)
Mar 30, 2020	32.59	33.20	31.84	33.12	1,859,792	+0.62(+1.92%)
Mar 27, 2020	32.45	33.40	31.98	32.50	532,384	-1.13(-3.36%)
Mar 26, 2020	32.04	33.72	32.04	33.63	401,411	+1.85(+5.81%)
Mar 25, 2020	30.98	33.08	30.07	31.78	951,862	+1.12(+3.64%)
Mar 24, 2020	29.36	30.74	29.23	30.66	626,211	+3.05(+11.04%)
Mar 23, 2020	28.90	28.90	26.87	27.61	821,225	-1.34(-4.62%)
Mar 20, 2020	30.89	31.29	28.80	28.95	525,119	-1.28(-4.24%)
Mar 19, 2020	28.64	31.02	27.61	30.23	895,210	+1.17(+4.03%)
Mar 18, 2020	31.00	31.30	27.83	29.06	687,546	-3.88(-11.77%)
Mar 17, 2020	31.62	32.94	30.50	32.94	1,004,996	+1.69(+5.39%)
Mar 16, 2020	31.71	33.13	30.65	31.25	1,025,915	-4.74(-13.18%)
Mar 13, 2020	35.07	36.02	32.77	36.00	725,960	+3.07(+9.31%)
Mar 12, 2020	33.94	34.95	32.25	32.93	734,670	-3.80(-10.33%)
Mar 11, 2020	38.34	38.64	36.35	36.73	461,107	-2.84(-7.17%)
Mar 10, 2020	39.59	39.59	37.42	39.56	529,798	+1.47(+3.87%)
Mar 09, 2020	38.98	40.25	37.90	38.09	383,053	-4.38(-10.30%)
Mar 06, 2020	41.87	42.92	41.52	42.46	122,459	-0.73(-1.68%)
Mar 05, 2020	43.78	43.85	42.73	43.19	321,992	-1.76(-3.91%)
Mar 04, 2020	44.25	44.96	43.81	44.95	371,025	+1.41(+3.24%)
Mar 03, 2020	44.73	45.37	43.14	43.54	161,134	-1.06(-2.38%)

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.