Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.64	38.73	37.43	38.14	32,090	-0.42(-1.08%)
May 28, 2020	41.15	41.18	38.54	38.55	114,087	-1.95(-4.82%)
May 27, 2020	39.45	41.10	39.03	40.51	31,096	+1.59(+4.08%)
May 26, 2020	37.73	39.94	37.73	38.92	30,699	+2.61(+7.18%)
May 22, 2020	37.21	37.29	35.72	36.31	16,204	-0.57(-1.54%)
May 21, 2020	37.31	37.80	36.85	36.88	22,918	-0.67(-1.78%)
May 20, 2020	36.94	37.83	36.64	37.55	21,140	+1.24(+3.41%)
May 19, 2020	36.97	37.57	36.10	36.31	23,651	-0.95(-2.54%)
May 18, 2020	35.94	37.77	35.94	37.26	33,318	+2.50(+7.18%)
May 15, 2020	33.60	35.01	33.08	34.76	25,035	+0.84(+2.46%)
May 14, 2020	33.16	34.03	32.18	33.92	46,179	+0.03(+0.08%)
May 13, 2020	33.98	35.28	33.48	33.90	39,342	-0.61(-1.77%)
May 12, 2020	35.69	35.74	34.51	34.51	43,462	-1.35(-3.77%)
May 11, 2020	37.12	38.47	35.82	35.86	38,523	-1.96(-5.19%)
May 08, 2020	36.44	38.44	36.42	37.82	49,538	+2.11(+5.91%)
May 07, 2020	35.88	36.19	35.25	35.71	67,539	+0.36(+1.01%)
May 06, 2020	36.59	37.06	35.34	35.35	74,373	-0.83(-2.28%)
May 05, 2020	37.60	38.14	36.14	36.18	90,606	-1.28(-3.41%)
May 04, 2020	37.45	38.49	36.76	37.45	50,461	-0.64(-1.68%)
May 01, 2020	38.30	38.49	36.53	38.09	42,826	-1.45(-3.68%)
Apr 30, 2020	39.45	41.30	37.82	39.55	52,556	+0.74(+1.91%)
Apr 29, 2020	37.12	39.70	36.08	38.80	44,528	+3.00(+8.39%)
Apr 28, 2020	37.02	37.51	34.94	35.80	36,829	-0.26(-0.73%)
Apr 27, 2020	34.55	36.23	33.62	36.06	49,274	+1.11(+3.17%)
Apr 24, 2020	34.12	35.13	32.13	34.96	39,950	+0.66(+1.92%)
Apr 23, 2020	32.05	35.30	31.34	34.30	48,064	+1.95(+6.04%)
Apr 22, 2020	32.16	32.62	29.78	32.35	34,259	+0.93(+2.96%)
Apr 21, 2020	31.14	31.88	30.53	31.42	38,331	-0.70(-2.19%)
Apr 20, 2020	32.73	33.41	31.07	32.12	36,008	-1.53(-4.55%)
Apr 17, 2020	32.43	34.25	32.43	33.65	34,090	+2.01(+6.35%)
Apr 16, 2020	31.46	33.05	29.75	31.64	42,647	+0.52(+1.66%)
Apr 15, 2020	32.06	33.71	30.72	31.13	51,855	-2.13(-6.41%)
Apr 14, 2020	33.82	35.31	32.31	33.26	70,622	+0.01(+0.03%)
Apr 13, 2020	35.46	36.17	33.05	33.25	52,165	-2.55(-7.13%)
Apr 09, 2020	32.92	35.91	32.92	35.80	47,513	+3.51(+10.87%)
Apr 08, 2020	31.65	32.68	31.07	32.29	34,422	+1.23(+3.96%)
Apr 07, 2020	31.34	31.36	29.78	31.06	41,946	+0.43(+1.41%)
Apr 06, 2020	30.88	31.41	29.25	30.63	56,684	+0.70(+2.35%)
Apr 03, 2020	30.80	31.23	28.94	29.92	35,369	-0.80(-2.60%)
Apr 02, 2020	30.30	31.08	28.82	30.72	50,155	+0.28(+0.93%)
Apr 01, 2020	31.26	31.26	29.13	30.44	67,512	-0.92(-2.93%)
Mar 31, 2020	31.66	31.91	30.44	31.36	64,943	+0.31(+1.00%)
Mar 30, 2020	29.48	31.17	28.65	31.05	39,013	+1.62(+5.52%)
Mar 27, 2020	28.33	30.91	28.29	29.43	50,603	+0.23(+0.77%)
Mar 26, 2020	27.01	29.71	27.01	29.20	66,500	+2.50(+9.35%)
Mar 25, 2020	27.89	29.79	26.46	26.71	66,734	-1.41(-5.01%)
Mar 24, 2020	25.58	28.13	25.24	28.11	63,203	+3.64(+14.88%)
Mar 23, 2020	24.26	24.90	22.12	24.47	64,352	+0.44(+1.84%)
Mar 20, 2020	23.90	25.80	23.48	24.03	195,275	-0.34(-1.39%)
Mar 19, 2020	21.09	26.59	21.09	24.37	67,223	+3.20(+15.12%)
Mar 18, 2020	26.97	27.78	20.61	21.17	52,342	-7.40(-25.90%)
Mar 17, 2020	30.38	30.54	26.30	28.56	76,926	-1.30(-4.34%)
Mar 16, 2020	38.11	38.37	29.36	29.86	61,891	-10.96(-26.86%)
Mar 13, 2020	42.84	42.94	39.43	40.82	91,299	-0.94(-2.25%)
Mar 12, 2020	41.99	43.72	41.36	41.76	75,623	-1.79(-4.12%)
Mar 11, 2020	44.27	44.54	42.61	43.55	59,770	-1.44(-3.19%)
Mar 10, 2020	43.92	45.06	42.28	44.99	84,906	+1.75(+4.04%)
Mar 09, 2020	43.30	43.85	42.41	43.24	78,542	-1.83(-4.06%)
Mar 06, 2020	43.30	45.12	43.30	45.08	48,490	+0.98(+2.21%)
Mar 05, 2020	43.83	44.93	43.53	44.10	51,050	-0.28(-0.64%)
Mar 04, 2020	43.84	44.87	43.42	44.38	60,018	+0.94(+2.17%)
Mar 03, 2020	43.45	44.20	42.72	43.44	54,824	-0.02(-0.04%)

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.