Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.37	47.61	47.00	47.53	118,631	+0.14(+0.29%)
May 28, 2020	47.56	47.95	47.32	47.39	32,252	+0.00(+0.00%)
May 27, 2020	47.23	47.40	46.65	47.39	58,898	+0.57(+1.21%)
May 26, 2020	47.28	47.28	46.80	46.82	58,088	+0.48(+1.04%)
May 22, 2020	46.27	46.38	46.10	46.34	39,328	-0.12(-0.26%)
May 21, 2020	46.77	46.98	46.41	46.46	143,536	-0.43(-0.91%)
May 20, 2020	46.71	46.96	46.65	46.89	61,528	+0.76(+1.65%)
May 19, 2020	46.51	46.68	46.13	46.13	192,100	-0.40(-0.86%)
May 18, 2020	46.18	46.74	46.09	46.52	61,202	+1.22(+2.68%)
May 15, 2020	44.91	45.32	44.72	45.31	372,271	+0.09(+0.21%)
May 14, 2020	44.44	45.22	44.18	45.22	135,011	+0.16(+0.35%)
May 13, 2020	45.68	45.84	44.62	45.06	161,124	-0.59(-1.30%)
May 12, 2020	46.64	46.64	45.65	45.65	143,822	-0.81(-1.74%)
May 11, 2020	45.95	46.59	45.91	46.46	102,955	+0.19(+0.42%)
May 08, 2020	46.05	46.30	45.90	46.27	71,652	+0.71(+1.57%)
May 07, 2020	45.73	45.82	45.48	45.55	71,998	+0.30(+0.66%)
May 06, 2020	45.68	45.69	45.25	45.25	91,809	-0.14(-0.31%)
May 05, 2020	45.56	45.83	45.34	45.39	64,686	+0.28(+0.62%)
May 04, 2020	44.60	45.11	44.43	45.11	76,992	+0.23(+0.52%)
May 01, 2020	45.21	45.45	44.73	44.88	572,037	-1.16(-2.52%)
Apr 30, 2020	46.10	46.17	45.65	46.04	71,490	-0.28(-0.60%)
Apr 29, 2020	46.09	46.54	45.96	46.32	125,856	+1.10(+2.44%)
Apr 28, 2020	46.05	46.05	45.17	45.22	266,367	-0.32(-0.71%)
Apr 27, 2020	45.45	45.65	45.31	45.54	71,023	+0.42(+0.93%)
Apr 24, 2020	44.88	45.20	44.59	45.12	71,760	+0.52(+1.17%)
Apr 23, 2020	44.81	45.43	44.55	44.60	461,406	-0.02(-0.04%)
Apr 22, 2020	44.48	44.82	44.38	44.62	81,619	+0.91(+2.08%)
Apr 21, 2020	44.25	44.33	43.45	43.71	90,620	-1.21(-2.69%)
Apr 20, 2020	44.98	45.58	44.89	44.92	155,224	-0.58(-1.28%)
Apr 17, 2020	45.24	45.57	44.93	45.50	110,765	+0.92(+2.06%)
Apr 16, 2020	44.59	44.74	44.14	44.59	110,418	+0.34(+0.78%)
Apr 15, 2020	44.20	44.57	44.01	44.24	110,220	-0.94(-2.07%)
Apr 14, 2020	44.69	45.28	44.55	45.18	285,031	+1.41(+3.22%)
Apr 13, 2020	43.66	43.92	43.23	43.77	171,823	-0.07(-0.17%)
Apr 09, 2020	43.96	44.21	43.54	43.84	467,413	+0.42(+0.96%)
Apr 08, 2020	42.97	43.59	42.55	43.43	101,667	+0.88(+2.07%)
Apr 07, 2020	43.95	43.95	42.52	42.54	141,393	-0.18(-0.41%)
Apr 06, 2020	41.76	42.96	41.63	42.72	101,240	+2.38(+5.89%)
Apr 03, 2020	40.66	40.89	39.99	40.34	167,872	-0.54(-1.32%)
Apr 02, 2020	39.83	41.00	39.83	40.88	71,918	+1.07(+2.68%)
Apr 01, 2020	40.25	40.78	39.59	39.81	146,379	-1.63(-3.94%)
Mar 31, 2020	41.71	42.22	41.23	41.45	127,942	-0.53(-1.26%)
Mar 30, 2020	40.85	42.05	40.74	41.98	356,554	+1.53(+3.79%)
Mar 27, 2020	40.53	41.45	40.17	40.45	104,623	-1.31(-3.13%)
Mar 26, 2020	39.99	41.85	39.99	41.75	179,449	+2.06(+5.19%)
Mar 25, 2020	39.68	40.98	38.91	39.69	416,497	+0.43(+1.09%)
Mar 24, 2020	38.33	39.36	38.04	39.27	606,750	+3.22(+8.93%)
Mar 23, 2020	36.69	37.03	35.48	36.05	640,481	-0.73(-1.99%)
Mar 20, 2020	38.77	38.96	36.69	36.78	231,982	-1.38(-3.62%)
Mar 19, 2020	37.91	39.23	37.41	38.16	409,693	+0.17(+0.44%)
Mar 18, 2020	37.43	38.81	36.58	38.00	145,973	-1.87(-4.68%)
Mar 17, 2020	38.44	40.06	37.59	39.86	237,990	+2.39(+6.36%)
Mar 16, 2020	36.99	39.74	36.15	37.48	215,933	-4.54(-10.80%)
Mar 13, 2020	41.21	42.01	39.00	42.01	358,802	+3.32(+8.59%)
Mar 12, 2020	40.13	42.03	38.64	38.69	508,548	-4.20(-9.80%)
Mar 11, 2020	43.92	44.01	42.46	42.90	86,602	-2.07(-4.60%)
Mar 10, 2020	44.63	45.02	43.06	44.97	215,080	+2.10(+4.89%)
Mar 09, 2020	42.84	44.37	42.69	42.87	229,765	-3.51(-7.56%)
Mar 06, 2020	45.88	46.54	45.64	46.38	222,285	-0.91(-1.92%)
Mar 05, 2020	47.48	47.96	46.90	47.29	66,884	-1.40(-2.88%)
Mar 04, 2020	47.73	48.72	47.30	48.69	82,009	+1.89(+4.05%)
Mar 03, 2020	48.32	48.61	46.44	46.79	623,637	-1.16(-2.42%)

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.