Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.69	41.19	39.69	41.18	17,597	+1.45(+3.65%)
May 28, 2020	40.09	40.22	39.73	39.73	16,221	-0.45(-1.13%)
May 27, 2020	41.04	41.04	39.66	40.19	11,992	-0.48(-1.19%)
May 26, 2020	40.28	41.10	40.28	40.67	16,967	+1.29(+3.28%)
May 22, 2020	40.31	40.31	39.28	39.38	42,336	-1.65(-4.02%)
May 21, 2020	40.74	41.23	40.52	41.03	37,583	-0.67(-1.61%)
May 20, 2020	42.83	42.83	40.95	41.70	18,891	-0.68(-1.61%)
May 19, 2020	42.35	43.17	42.35	42.38	15,571	+0.28(+0.65%)
May 18, 2020	41.24	42.17	41.22	42.11	42,596	+1.81(+4.50%)
May 15, 2020	39.42	40.32	39.42	40.29	9,833	+0.54(+1.36%)
May 14, 2020	38.96	39.75	38.53	39.75	12,270	-0.05(-0.12%)
May 13, 2020	40.14	40.73	39.37	39.80	9,975	-0.37(-0.91%)
May 12, 2020	40.19	40.59	40.12	40.17	38,485	+0.05(+0.12%)
May 11, 2020	39.90	40.22	39.90	40.12	8,176	+0.29(+0.73%)
May 08, 2020	39.11	40.03	39.11	39.83	11,075	+1.34(+3.49%)
May 07, 2020	38.37	38.64	38.19	38.49	12,057	+0.40(+1.05%)
May 06, 2020	38.14	38.50	37.87	38.09	14,397	+0.46(+1.22%)
May 05, 2020	37.99	38.21	37.63	37.63	10,150	+0.72(+1.96%)
May 04, 2020	36.71	36.96	36.61	36.90	25,284	+0.02(+0.05%)
May 01, 2020	37.98	37.98	36.71	36.88	51,238	-2.20(-5.64%)
Apr 30, 2020	39.39	39.47	38.59	39.09	8,507	-0.43(-1.08%)
Apr 29, 2020	38.70	39.52	38.70	39.51	9,134	+1.05(+2.72%)
Apr 28, 2020	39.70	39.70	38.31	38.46	7,039	-0.83(-2.10%)
Apr 27, 2020	38.87	39.29	38.87	39.29	30,257	+0.94(+2.44%)
Apr 24, 2020	38.57	38.57	37.97	38.35	7,452	-0.09(-0.24%)
Apr 23, 2020	39.11	39.22	38.34	38.45	7,964	-0.66(-1.69%)
Apr 22, 2020	39.08	39.27	38.89	39.10	10,075	+0.70(+1.83%)
Apr 21, 2020	38.53	38.63	37.84	38.40	9,164	-0.84(-2.14%)
Apr 20, 2020	38.49	39.62	38.49	39.24	37,782	+0.07(+0.17%)
Apr 17, 2020	39.61	39.61	38.81	39.17	19,874	+0.01(+0.02%)
Apr 16, 2020	38.42	39.20	38.14	39.16	23,684	+1.00(+2.63%)
Apr 15, 2020	37.47	38.16	37.36	38.16	9,056	+0.24(+0.64%)
Apr 14, 2020	37.93	38.58	37.49	37.92	20,667	+0.64(+1.71%)
Apr 13, 2020	36.92	37.28	36.80	37.28	5,511	+0.23(+0.63%)
Apr 09, 2020	37.15	37.58	36.55	37.05	7,038	+0.28(+0.76%)
Apr 08, 2020	36.82	36.82	36.23	36.77	16,009	-0.62(-1.67%)
Apr 07, 2020	37.84	38.07	37.19	37.39	30,202	+0.46(+1.24%)
Apr 06, 2020	36.75	36.95	36.19	36.93	18,905	+1.52(+4.28%)
Apr 03, 2020	36.04	36.04	35.16	35.42	10,040	-0.40(-1.11%)
Apr 02, 2020	35.51	36.26	35.32	35.81	16,157	+0.13(+0.36%)
Apr 01, 2020	35.41	36.41	35.41	35.69	12,018	-0.69(-1.89%)
Mar 31, 2020	35.69	36.59	35.55	36.37	30,428	+0.73(+2.06%)
Mar 30, 2020	35.77	35.77	35.16	35.64	11,985	+0.07(+0.19%)
Mar 27, 2020	35.98	35.98	35.40	35.57	13,042	-1.63(-4.39%)
Mar 26, 2020	36.41	37.24	36.08	37.20	15,640	+1.20(+3.33%)
Mar 25, 2020	36.24	37.30	35.86	36.01	29,357	+0.28(+0.79%)
Mar 24, 2020	35.08	36.17	35.08	35.72	88,773	+1.93(+5.71%)
Mar 23, 2020	34.02	34.02	32.80	33.79	20,741	+0.12(+0.36%)
Mar 20, 2020	34.62	34.97	33.66	33.67	43,996	+0.28(+0.84%)
Mar 19, 2020	32.70	34.19	32.42	33.39	42,744	+0.95(+2.94%)
Mar 18, 2020	32.72	33.66	31.75	32.44	41,786	-1.93(-5.61%)
Mar 17, 2020	34.04	35.26	32.99	34.37	25,584	+1.00(+3.00%)
Mar 16, 2020	28.91	35.06	28.91	33.36	42,052	-3.31(-9.01%)
Mar 13, 2020	37.46	37.46	34.98	36.67	21,894	+0.71(+1.98%)
Mar 12, 2020	35.64	36.44	34.37	35.96	61,537	-2.16(-5.66%)
Mar 11, 2020	38.31	38.90	37.93	38.11	25,332	-1.27(-3.23%)
Mar 10, 2020	39.01	39.44	38.55	39.39	25,152	+1.16(+3.02%)
Mar 09, 2020	37.58	38.67	36.14	38.23	126,575	-1.26(-3.20%)
Mar 06, 2020	39.45	40.35	39.41	39.49	74,711	-1.51(-3.69%)
Mar 05, 2020	40.23	41.50	40.23	41.01	36,029	-0.03(-0.07%)
Mar 04, 2020	40.52	41.03	40.42	41.03	24,600	+1.32(+3.32%)
Mar 03, 2020	40.28	40.96	39.34	39.71	75,960	-0.70(-1.74%)

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.