Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.69	49.77	48.75	49.25	257,900	+0.32(+0.66%)
May 28, 2020	48.68	49.84	48.68	48.93	809,572	+1.10(+2.30%)
May 27, 2020	48.69	48.69	47.53	47.83	255,069	-2.07(-4.15%)
May 26, 2020	50.38	50.54	49.87	49.90	92,660	+0.16(+0.32%)
May 22, 2020	49.29	49.85	49.17	49.74	62,300	+0.48(+0.97%)
May 21, 2020	50.33	50.88	49.01	49.26	58,936	-0.56(-1.12%)
May 20, 2020	49.50	50.00	49.28	49.82	224,179	+1.99(+4.16%)
May 19, 2020	47.63	48.20	47.57	47.83	96,899	-0.37(-0.77%)
May 18, 2020	47.82	48.34	47.63	48.20	254,269	+1.80(+3.88%)
May 15, 2020	45.99	46.40	45.60	46.40	44,100	+0.57(+1.25%)
May 14, 2020	45.53	46.18	45.32	45.83	70,275	-1.05(-2.24%)
May 13, 2020	47.12	47.78	46.80	46.88	45,037	+0.35(+0.75%)
May 12, 2020	46.79	47.00	46.16	46.53	152,865	+0.11(+0.24%)
May 11, 2020	45.73	46.84	45.67	46.42	55,633	+0.54(+1.18%)
May 08, 2020	45.67	46.73	45.59	45.88	41,900	+0.88(+1.96%)
May 07, 2020	45.29	45.59	44.54	45.00	53,493	+0.26(+0.58%)
May 06, 2020	44.74	45.62	44.64	44.74	39,599	-0.40(-0.89%)
May 05, 2020	44.95	45.50	44.78	45.14	44,634	+0.09(+0.20%)
May 04, 2020	44.76	45.44	44.57	45.05	101,617	-0.08(-0.18%)
May 01, 2020	44.73	46.56	43.49	45.13	86,500	+1.78(+4.11%)
Apr 30, 2020	43.69	44.22	43.35	43.35	24,995	-0.29(-0.66%)
Apr 29, 2020	44.31	44.41	43.58	43.64	48,738	-0.29(-0.66%)
Apr 28, 2020	44.00	44.36	43.83	43.93	35,358	-0.13(-0.30%)
Apr 27, 2020	44.00	44.24	43.60	44.06	69,030	-0.07(-0.16%)
Apr 24, 2020	43.18	44.13	43.04	44.13	97,700	+1.87(+4.41%)
Apr 23, 2020	42.89	43.25	42.21	42.27	64,899	-1.16(-2.68%)
Apr 22, 2020	43.49	44.11	43.28	43.43	41,700	+0.31(+0.73%)
Apr 21, 2020	43.18	43.50	42.64	43.12	34,015	-0.22(-0.51%)
Apr 20, 2020	43.32	44.00	43.31	43.34	43,571	+1.02(+2.40%)
Apr 17, 2020	42.53	42.53	41.77	42.33	34,700	+0.20(+0.46%)
Apr 16, 2020	42.42	42.67	41.68	42.13	38,182	+0.45(+1.08%)
Apr 15, 2020	41.46	42.04	41.31	41.68	39,157	-1.12(-2.62%)
Apr 14, 2020	42.50	43.36	42.48	42.80	65,318	+1.64(+3.98%)
Apr 13, 2020	40.37	41.29	40.02	41.16	47,401	-0.22(-0.53%)
Apr 09, 2020	41.43	41.68	41.06	41.38	37,800	-0.25(-0.61%)
Apr 08, 2020	41.68	41.68	41.00	41.63	60,624	+0.32(+0.79%)
Apr 07, 2020	41.73	42.03	40.65	41.31	63,436	-0.06(-0.15%)
Apr 06, 2020	41.34	41.46	40.69	41.37	67,980	+0.39(+0.95%)
Apr 03, 2020	41.41	41.41	40.64	40.98	45,000	+0.42(+1.04%)
Apr 02, 2020	40.00	40.76	39.67	40.56	66,508	+0.09(+0.22%)
Apr 01, 2020	40.95	41.28	40.19	40.47	157,468	-0.96(-2.32%)
Mar 31, 2020	41.40	41.89	41.06	41.43	71,005	+0.02(+0.04%)
Mar 30, 2020	41.07	41.65	40.69	41.41	528,345	+1.69(+4.24%)
Mar 27, 2020	39.77	40.49	39.22	39.73	100,700	-1.03(-2.53%)
Mar 26, 2020	39.12	41.03	39.12	40.76	124,087	+1.67(+4.28%)
Mar 25, 2020	38.40	39.81	37.86	39.09	61,804	+3.02(+8.36%)
Mar 24, 2020	35.80	36.73	35.25	36.08	88,652	+3.75(+11.60%)
Mar 23, 2020	33.80	34.00	32.09	32.33	110,460	-1.07(-3.22%)
Mar 20, 2020	35.49	35.88	33.34	33.40	73,300	-1.81(-5.14%)
Mar 19, 2020	34.11	36.20	33.86	35.21	96,619	+1.72(+5.14%)
Mar 18, 2020	32.30	34.07	32.30	33.49	107,086	-0.99(-2.87%)
Mar 17, 2020	34.59	35.62	33.35	34.48	107,009	+0.60(+1.77%)
Mar 16, 2020	32.94	35.45	32.64	33.88	108,980	-3.32(-8.92%)
Mar 13, 2020	37.08	37.20	34.42	37.20	117,800	+2.57(+7.42%)
Mar 12, 2020	35.24	36.09	34.00	34.63	92,794	-3.80(-9.89%)
Mar 11, 2020	39.44	39.44	38.01	38.43	219,195	-2.14(-5.27%)
Mar 10, 2020	39.91	40.57	38.81	40.57	76,007	+1.90(+4.91%)
Mar 09, 2020	39.50	40.04	38.41	38.67	48,923	-2.80(-6.75%)
Mar 06, 2020	41.49	41.79	40.96	41.47	108,400	-0.75(-1.78%)
Mar 05, 2020	42.41	42.78	41.81	42.22	52,257	-0.95(-2.20%)
Mar 04, 2020	42.40	43.17	42.24	43.17	44,807	+1.63(+3.93%)
Mar 03, 2020	42.27	43.01	41.36	41.54	70,324	+0.40(+0.96%)

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.