Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.02	47.21	47.02	47.21	680	+0.23(+0.49%)
May 28, 2020	46.89	47.30	46.82	46.98	6,403	+0.83(+1.80%)
May 27, 2020	46.16	46.16	46.14	46.14	634	+0.17(+0.36%)
May 26, 2020	46.07	46.13	45.86	45.98	3,299	+1.08(+2.41%)
May 22, 2020	44.71	44.95	44.68	44.90	2,607	-0.11(-0.25%)
May 21, 2020	45.11	45.20	44.92	45.01	4,984	-0.37(-0.81%)
May 20, 2020	45.50	45.50	45.38	45.38	223	+0.94(+2.11%)
May 19, 2020	44.81	44.81	44.33	44.44	2,516	-0.50(-1.11%)
May 18, 2020	44.82	44.99	44.82	44.94	2,058	+2.05(+4.78%)
May 15, 2020		42.89	42.89	42.89	150	+0.00(+0.00%)
May 14, 2020	42.50	42.89	42.50	42.89	1,538	-0.59(-1.36%)
May 13, 2020	43.91	43.91	43.29	43.48	4,345	-0.55(-1.24%)
May 12, 2020	44.68	44.68	43.93	44.03	549	-0.55(-1.24%)
May 11, 2020	44.40	44.58	44.23	44.58	4,268	+0.02(+0.06%)
May 08, 2020	44.56	44.56	44.56	44.56	340	+0.55(+1.25%)
May 07, 2020	43.92	44.08	43.91	44.01	2,177	+0.49(+1.14%)
May 06, 2020		43.51	43.51	43.51	71	+0.00(+0.00%)
May 05, 2020	43.71	43.79	43.41	43.51	1,836	-0.00(-0.01%)
May 04, 2020	43.31	43.52	43.06	43.52	1,013	+0.13(+0.30%)
May 01, 2020	43.65	43.65	43.38	43.38	1,700	-1.06(-2.39%)
Apr 30, 2020	44.64	44.64	44.11	44.45	5,646	-0.57(-1.26%)
Apr 29, 2020	45.09	45.16	44.99	45.02	10,438	+0.96(+2.18%)
Apr 28, 2020	44.62	44.62	44.06	44.06	938	+0.15(+0.34%)
Apr 27, 2020	43.42	43.94	43.42	43.91	3,337	+0.60(+1.39%)
Apr 24, 2020	43.03	43.30	43.03	43.30	1,473	+0.49(+1.13%)
Apr 23, 2020	43.37	43.72	42.82	42.82	4,863	-0.33(-0.75%)
Apr 22, 2020	43.14	43.14	42.91	43.14	2,670	+0.77(+1.82%)
Apr 21, 2020	42.64	42.68	42.16	42.37	3,601	-0.81(-1.88%)
Apr 20, 2020	43.65	43.66	43.18	43.18	1,897	-0.61(-1.38%)
Apr 17, 2020	43.51	43.79	43.28	43.79	7,368	+1.59(+3.77%)
Apr 16, 2020	42.44	42.44	41.92	42.20	27,510	+0.05(+0.12%)
Apr 15, 2020	42.29	42.52	42.04	42.15	26,055	-1.61(-3.69%)
Apr 14, 2020	43.50	43.98	43.50	43.77	70,753	+0.82(+1.90%)
Apr 13, 2020	43.47	43.47	42.95	42.95	508	-0.46(-1.06%)
Apr 09, 2020	43.37	43.44	43.20	43.41	1,813	+0.85(+2.00%)
Apr 08, 2020	41.90	42.56	41.90	42.56	4,028	+0.76(+1.82%)
Apr 07, 2020	42.18	42.18	41.80	41.80	714	+0.60(+1.45%)
Apr 06, 2020	41.21	41.23	41.18	41.20	1,075	+1.66(+4.21%)
Apr 03, 2020	39.93	39.93	39.51	39.54	2,040	-0.98(-2.42%)
Apr 02, 2020	40.27	40.57	40.07	40.52	2,399	+0.76(+1.92%)
Apr 01, 2020	39.94	40.06	39.76	39.76	1,568	-1.33(-3.23%)
Mar 31, 2020	41.15	41.15	40.72	41.08	1,090	+0.70(+1.73%)
Mar 30, 2020		40.39	40.39	40.39	425	+0.00(+0.00%)
Mar 27, 2020	39.84	40.81	39.84	40.39	12,356	-1.19(-2.86%)
Mar 26, 2020	40.67	41.58	40.67	41.58	2,463	+1.97(+4.97%)
Mar 25, 2020	38.56	40.21	38.56	39.61	55,648	+1.71(+4.52%)
Mar 24, 2020	37.70	37.90	37.70	37.90	636	+2.60(+7.35%)
Mar 23, 2020	35.34	35.85	35.06	35.30	12,218	-0.15(-0.43%)
Mar 20, 2020	36.90	36.90	35.45	35.45	1,593	-0.63(-1.74%)
Mar 19, 2020	35.67	36.08	35.64	36.08	3,868	+0.74(+2.10%)
Mar 18, 2020	35.76	35.76	33.62	35.34	1,978	-2.44(-6.45%)
Mar 17, 2020	36.75	37.77	36.72	37.77	8,023	+0.98(+2.68%)
Mar 16, 2020	36.05	37.91	36.05	36.79	14,937	-4.10(-10.02%)
Mar 13, 2020	40.11	40.89	38.51	40.89	3,870	+2.28(+5.90%)
Mar 12, 2020	40.21	40.21	38.57	38.61	3,026	-4.76(-10.98%)
Mar 11, 2020	44.35	44.35	43.06	43.37	13,928	-2.61(-5.68%)
Mar 10, 2020	46.26	46.26	44.71	45.98	4,928	+1.49(+3.36%)
Mar 09, 2020	45.66	45.66	44.48	44.49	1,237	-4.29(-8.79%)
Mar 06, 2020	48.53	48.77	48.34	48.77	796	-0.78(-1.58%)
Mar 05, 2020	49.81	49.81	49.56	49.56	711	-1.67(-3.26%)
Mar 04, 2020	50.43	51.22	50.43	51.22	1,007	+1.77(+3.58%)
Mar 03, 2020	49.31	49.45	49.24	49.45	3,618	-0.29(-0.58%)

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.