Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.88	44.34	43.07	44.00	1,485,576	-0.21(-0.47%)
May 28, 2020	45.51	45.56	44.02	44.20	883,641	-1.24(-2.73%)
May 27, 2020	45.59	45.81	44.20	45.45	1,470,588	+0.54(+1.20%)
May 26, 2020	45.02	45.36	44.74	44.91	2,424,676	+1.25(+2.86%)
May 22, 2020	43.65	43.69	42.74	43.66	948,975	-0.21(-0.49%)
May 21, 2020	44.80	44.90	43.53	43.87	2,107,902	-0.68(-1.52%)
May 20, 2020	43.79	44.66	43.55	44.55	1,517,611	+1.74(+4.06%)
May 19, 2020	44.32	44.32	42.83	42.81	2,319,291	-1.31(-2.97%)
May 18, 2020	43.15	44.36	42.90	44.12	2,654,581	+3.28(+8.03%)
May 15, 2020	40.93	41.73	40.36	40.84	1,147,691	+0.03(+0.08%)
May 14, 2020	39.79	41.23	38.76	40.80	899,774	+0.37(+0.91%)
May 13, 2020	42.22	42.22	40.13	40.44	1,707,555	-1.97(-4.65%)
May 12, 2020	43.56	43.68	42.40	42.41	1,709,875	-0.79(-1.82%)
May 11, 2020	43.55	43.75	42.96	43.19	1,705,591	-0.69(-1.56%)
May 08, 2020	42.91	43.91	42.73	43.88	1,751,192	+1.93(+4.59%)
May 07, 2020	42.16	42.81	41.70	41.95	899,708	+0.94(+2.30%)
May 06, 2020	42.47	42.65	40.96	41.01	1,721,960	-1.16(-2.74%)
May 05, 2020	43.99	44.22	41.96	42.17	1,776,294	+0.08(+0.18%)
May 04, 2020	40.12	42.19	39.74	42.09	1,647,892	+1.39(+3.41%)
May 01, 2020	42.47	42.70	40.30	40.70	2,244,594	-2.58(-5.96%)
Apr 30, 2020	44.44	44.44	42.53	43.28	1,982,590	-0.80(-1.81%)
Apr 29, 2020	42.28	44.23	42.28	44.08	2,743,480	+3.06(+7.45%)
Apr 28, 2020	40.85	41.28	40.07	41.02	2,005,029	+0.89(+2.22%)
Apr 27, 2020	39.12	40.42	38.09	40.13	1,851,230	+0.86(+2.18%)
Apr 24, 2020	40.02	40.37	38.68	39.27	2,211,085	+0.04(+0.11%)
Apr 23, 2020	39.16	40.11	38.71	39.23	2,978,850	+1.24(+3.27%)
Apr 22, 2020	38.40	38.59	37.48	37.99	3,174,432	+1.24(+3.38%)
Apr 21, 2020	36.24	37.33	35.70	36.74	2,951,708	-0.55(-1.47%)
Apr 20, 2020	36.14	38.59	36.02	37.29	5,298,539	-1.04(-2.73%)
Apr 17, 2020	35.59	38.45	35.56	38.34	2,183,648	+3.52(+10.11%)
Apr 16, 2020	36.38	36.38	34.76	34.82	1,693,599	-1.45(-3.99%)
Apr 15, 2020	36.38	36.66	35.17	36.26	1,628,055	-1.73(-4.55%)
Apr 14, 2020	38.36	38.81	37.74	37.99	2,031,585	-0.15(-0.38%)
Apr 13, 2020	39.86	39.86	37.51	38.14	2,379,887	-0.11(-0.29%)
Apr 09, 2020	39.94	41.06	36.76	38.25	3,921,764	-0.17(-0.45%)
Apr 08, 2020	36.88	38.56	36.51	38.42	2,136,371	+2.44(+6.78%)
Apr 07, 2020	37.04	38.06	35.98	35.98	2,832,817	+0.68(+1.92%)
Apr 06, 2020	34.32	35.56	33.92	35.30	1,731,390	+1.75(+5.21%)
Apr 03, 2020	35.09	35.26	32.65	33.56	1,292,699	-0.39(-1.16%)
Apr 02, 2020	32.83	35.69	31.86	33.95	2,517,588	+2.74(+8.78%)
Apr 01, 2020	31.78	32.16	30.74	31.21	1,787,873	-1.52(-4.66%)
Mar 31, 2020	33.27	33.75	32.11	32.74	2,645,496	+0.53(+1.65%)
Mar 30, 2020	31.60	32.46	30.49	32.20	4,977,334	+0.28(+0.89%)
Mar 27, 2020	32.95	32.95	31.75	31.92	3,209,682	-2.30(-6.71%)
Mar 26, 2020	32.56	34.95	32.38	34.22	2,435,630	+1.84(+5.69%)
Mar 25, 2020	31.63	33.96	30.32	32.38	2,434,053	+1.25(+4.02%)
Mar 24, 2020	29.15	31.23	28.97	31.13	2,667,293	+4.23(+15.73%)
Mar 23, 2020	28.77	28.77	26.42	26.89	2,923,609	-1.96(-6.80%)
Mar 20, 2020	29.22	29.99	27.72	28.86	2,391,353	+0.32(+1.11%)
Mar 19, 2020	27.25	28.65	25.72	28.54	3,256,229	+1.74(+6.49%)
Mar 18, 2020	29.14	29.61	25.77	26.80	3,543,210	-4.19(-13.52%)
Mar 17, 2020	31.42	32.41	30.11	30.99	1,464,518	+0.03(+0.08%)
Mar 16, 2020	31.66	34.51	30.83	30.96	1,978,541	-4.64(-13.04%)
Mar 13, 2020	35.42	35.65	31.80	35.60	2,917,447	+2.98(+9.14%)
Mar 12, 2020	34.61	34.76	32.44	32.62	3,465,327	-4.42(-11.93%)
Mar 11, 2020	37.99	38.66	36.50	37.04	3,122,140	-2.34(-5.94%)
Mar 10, 2020	41.00	41.00	36.78	39.38	3,167,759	+1.41(+3.70%)
Mar 09, 2020	38.43	45.56	37.90	37.98	6,203,396	-9.39(-19.83%)
Mar 06, 2020	48.90	49.00	46.67	47.37	2,434,472	-2.98(-5.92%)
Mar 05, 2020	51.01	51.12	49.56	50.34	1,454,962	-2.00(-3.82%)
Mar 04, 2020	52.36	52.44	51.16	52.34	1,172,501	+1.04(+2.02%)
Mar 03, 2020	53.23	53.88	50.69	51.31	1,680,811	-1.67(-3.15%)

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.