Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.70	49.03	47.53	48.34	226,200	+0.14(+0.29%)
May 28, 2020	48.45	48.88	47.56	48.20	212,981	+0.05(+0.10%)
May 27, 2020	49.66	49.66	47.11	48.15	471,817	-0.07(-0.15%)
May 26, 2020	43.32	48.40	42.72	48.22	972,875	+6.27(+14.95%)
May 22, 2020	41.82	41.96	40.13	41.95	470,300	+0.22(+0.53%)
May 21, 2020	43.00	43.37	41.72	41.73	255,114	-1.31(-3.04%)
May 20, 2020	43.46	43.66	41.80	43.04	373,789	-0.21(-0.49%)
May 19, 2020	42.75	43.76	42.38	43.25	425,122	+0.48(+1.12%)
May 18, 2020	41.13	42.97	40.65	42.77	459,703	+2.63(+6.55%)
May 15, 2020	40.27	40.65	39.87	40.14	311,200	-0.54(-1.33%)
May 14, 2020	39.30	40.70	38.79	40.68	516,462	+0.95(+2.39%)
May 13, 2020	42.86	42.86	38.76	39.73	477,303	-3.13(-7.30%)
May 12, 2020	45.85	46.49	42.81	42.86	745,873	-3.20(-6.95%)
May 11, 2020	48.00	48.00	45.90	46.06	310,934	-2.13(-4.42%)
May 08, 2020	48.02	48.65	47.11	48.19	386,600	+0.85(+1.80%)
May 07, 2020	48.64	49.30	47.23	47.34	530,609	-0.50(-1.05%)
May 06, 2020	48.22	48.50	46.71	47.84	319,779	-0.19(-0.40%)
May 05, 2020	48.47	49.58	47.74	48.03	330,565	-0.04(-0.08%)
May 04, 2020	47.30	48.13	46.48	48.07	182,968	+0.33(+0.69%)
May 01, 2020	48.04	48.32	47.33	47.74	219,700	-1.11(-2.27%)
Apr 30, 2020	48.63	48.85	47.20	48.85	433,327	+0.24(+0.49%)
Apr 29, 2020	46.00	48.80	45.59	48.61	263,524	+3.47(+7.69%)
Apr 28, 2020	45.93	46.78	45.11	45.14	297,129	-0.16(-0.35%)
Apr 27, 2020	44.16	45.50	43.94	45.30	257,351	+1.71(+3.92%)
Apr 24, 2020	44.38	44.42	42.23	43.59	455,300	-0.58(-1.31%)
Apr 23, 2020	46.03	46.03	43.96	44.17	520,557	+0.46(+1.05%)
Apr 22, 2020	42.48	43.90	42.11	43.71	251,633	+1.89(+4.52%)
Apr 21, 2020	43.92	44.99	41.60	41.82	288,433	-3.23(-7.17%)
Apr 20, 2020	45.66	46.50	44.53	45.05	397,258	-1.11(-2.40%)
Apr 17, 2020	42.50	47.26	42.50	46.16	587,900	+1.88(+4.25%)
Apr 16, 2020	43.76	44.47	43.02	44.28	381,181	+1.17(+2.71%)
Apr 15, 2020	45.31	46.42	42.63	43.11	252,804	-3.31(-7.13%)
Apr 14, 2020	45.54	46.93	45.05	46.42	296,441	+1.50(+3.34%)
Apr 13, 2020	45.40	45.75	44.24	44.92	293,687	-0.77(-1.69%)
Apr 09, 2020	43.31	46.66	41.52	45.69	491,700	+2.73(+6.35%)
Apr 08, 2020	41.50	43.92	40.75	42.96	307,490	+2.26(+5.55%)
Apr 07, 2020	40.11	44.31	39.44	40.70	707,385	+2.59(+6.80%)
Apr 06, 2020	38.66	39.99	37.79	38.11	580,363	+1.09(+2.94%)
Apr 03, 2020	38.34	38.97	36.07	37.02	543,900	-2.34(-5.95%)
Apr 02, 2020	39.48	41.00	39.06	39.36	453,633	-0.45(-1.13%)
Apr 01, 2020	41.46	41.46	38.68	39.81	312,087	-3.17(-7.38%)
Mar 31, 2020	45.61	45.80	42.02	42.98	297,881	-2.36(-5.21%)
Mar 30, 2020	41.90	45.40	41.47	45.34	240,696	+3.66(+8.78%)
Mar 27, 2020	40.51	42.66	40.51	41.68	443,100	+0.05(+0.12%)
Mar 26, 2020	39.29	42.14	38.81	41.63	406,637	+3.00(+7.77%)
Mar 25, 2020	38.52	39.75	37.35	38.63	542,566	+0.49(+1.28%)
Mar 24, 2020	37.51	40.26	36.92	38.14	796,522	+3.59(+10.39%)
Mar 23, 2020	42.60	42.60	34.26	34.55	516,304	-8.28(-19.33%)
Mar 20, 2020	42.21	46.82	42.20	42.83	1,207,700	+0.64(+1.52%)
Mar 19, 2020	47.82	47.83	41.72	42.19	614,240	-6.26(-12.92%)
Mar 18, 2020	52.73	53.65	47.23	48.45	842,998	-6.63(-12.04%)
Mar 17, 2020	54.91	56.42	53.47	55.08	403,479	+1.81(+3.40%)
Mar 16, 2020	44.44	55.25	44.44	53.27	579,169	-2.28(-4.10%)
Mar 13, 2020	54.67	58.80	53.72	55.55	316,800	+3.08(+5.87%)
Mar 12, 2020	55.00	56.39	50.17	52.47	528,720	-7.02(-11.80%)
Mar 11, 2020	61.72	62.01	58.34	59.49	374,344	-3.28(-5.23%)
Mar 10, 2020	62.03	62.82	60.73	62.77	332,529	+2.03(+3.34%)
Mar 09, 2020	61.70	62.67	60.52	60.74	263,932	-3.88(-6.00%)
Mar 06, 2020	64.47	65.33	63.06	64.62	288,200	-0.43(-0.66%)
Mar 05, 2020	64.82	65.81	64.28	65.05	297,916	-0.76(-1.15%)
Mar 04, 2020	65.66	66.20	65.01	65.81	309,814	+0.99(+1.53%)
Mar 03, 2020	66.72	67.88	64.43	64.82	168,968	-1.83(-2.75%)

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.