Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.55	42.82	41.16	42.72	19,980,304	+1.38(+3.34%)
May 28, 2020	41.25	42.04	41.13	41.34	13,349,166	+0.07(+0.18%)
May 27, 2020	40.47	41.28	40.05	41.26	9,314,428	+0.74(+1.82%)
May 26, 2020	41.11	41.38	40.48	40.53	10,216,879	-0.08(-0.21%)
May 22, 2020	39.49	40.65	39.45	40.61	10,570,707	+0.93(+2.36%)
May 21, 2020	39.95	40.12	39.48	39.67	8,861,080	-0.24(-0.61%)
May 20, 2020	40.19	40.50	39.67	39.92	9,931,705	+0.07(+0.19%)
May 19, 2020	39.68	40.36	39.62	39.84	14,523,509	+0.12(+0.31%)
May 18, 2020	39.81	40.10	39.56	39.72	9,502,328	+0.36(+0.93%)
May 15, 2020	38.75	39.69	38.67	39.36	14,105,403	+0.07(+0.19%)
May 14, 2020	38.61	39.34	38.14	39.28	11,946,461	+0.42(+1.08%)
May 13, 2020	39.05	39.61	38.37	38.86	11,814,306	-0.39(-1.00%)
May 12, 2020	39.48	40.06	39.05	39.25	10,216,133	-0.12(-0.31%)
May 11, 2020	39.14	39.66	38.88	39.38	14,692,225	-0.02(-0.05%)
May 08, 2020	38.97	39.67	38.97	39.39	9,572,227	+0.73(+1.89%)
May 07, 2020	38.57	38.89	38.38	38.67	13,469,627	+0.39(+1.03%)
May 06, 2020	37.98	38.40	37.56	38.27	11,797,601	+0.59(+1.56%)
May 05, 2020	37.31	38.10	37.16	37.68	13,282,655	+0.46(+1.23%)
May 04, 2020	36.71	37.26	36.51	37.23	10,935,236	+0.54(+1.48%)
May 01, 2020	36.24	36.88	35.83	36.68	14,866,568	-0.54(-1.46%)
Apr 30, 2020	35.17	37.35	35.09	37.23	19,556,942	+0.75(+2.05%)
Apr 29, 2020	36.87	37.15	36.30	36.48	19,226,784	-0.05(-0.13%)
Apr 28, 2020	37.00	37.29	36.37	36.52	17,301,438	-0.51(-1.39%)
Apr 27, 2020	37.42	37.72	36.97	37.04	11,864,943	+0.26(+0.71%)
Apr 24, 2020	36.31	36.95	35.77	36.78	18,078,032	+1.35(+3.80%)
Apr 23, 2020	35.95	36.30	35.20	35.43	16,344,467	-0.32(-0.89%)
Apr 22, 2020	35.66	35.96	35.44	35.75	10,510,897	+0.60(+1.70%)
Apr 21, 2020	35.06	35.73	34.87	35.15	13,117,031	-0.03(-0.08%)
Apr 20, 2020	35.02	35.81	34.84	35.18	13,549,246	+0.17(+0.49%)
Apr 17, 2020	35.00	35.18	34.57	35.01	16,598,822	+0.22(+0.63%)
Apr 16, 2020	34.14	34.93	33.92	34.79	11,988,013	+0.96(+2.85%)
Apr 15, 2020	33.00	34.03	32.79	33.82	11,396,500	+0.42(+1.26%)
Apr 14, 2020	33.13	33.63	32.96	33.40	15,602,919	+0.92(+2.82%)
Apr 13, 2020	32.05	32.79	31.74	32.49	14,757,065	+0.87(+2.75%)
Apr 09, 2020	31.22	31.87	31.19	31.62	14,506,957	+0.77(+2.48%)
Apr 08, 2020	29.77	30.92	29.72	30.85	12,886,667	+1.30(+4.40%)
Apr 07, 2020	29.98	30.11	29.50	29.55	11,344,020	+0.41(+1.41%)
Apr 06, 2020	28.66	29.27	28.30	29.14	15,759,185	+1.65(+6.02%)
Apr 03, 2020	27.24	27.73	26.92	27.49	11,629,532	+0.21(+0.75%)
Apr 02, 2020	26.47	27.49	26.45	27.28	12,847,056	+0.38(+1.42%)
Apr 01, 2020	27.42	27.80	26.62	26.90	15,344,886	-1.20(-4.26%)
Mar 31, 2020	29.00	29.14	27.98	28.09	16,978,782	-1.06(-3.62%)
Mar 30, 2020	28.62	29.48	28.06	29.15	15,997,619	+0.94(+3.35%)
Mar 27, 2020	27.60	28.85	27.46	28.21	15,175,356	+0.02(+0.07%)
Mar 26, 2020	26.62	28.29	26.62	28.19	15,336,800	+1.67(+6.31%)
Mar 25, 2020	25.85	27.55	25.35	26.52	19,779,018	+0.65(+2.53%)
Mar 24, 2020	25.58	26.06	24.52	25.86	25,737,112	+1.24(+5.05%)
Mar 23, 2020	25.47	25.83	24.32	24.62	19,794,932	-1.16(-4.50%)
Mar 20, 2020	27.57	28.23	25.43	25.78	26,692,222	-1.89(-6.82%)
Mar 19, 2020	29.41	29.43	27.52	27.66	20,822,384	-1.59(-5.43%)
Mar 18, 2020	29.55	30.70	28.23	29.25	21,724,016	-1.85(-5.95%)
Mar 17, 2020	30.62	31.72	30.21	31.10	15,000,798	+0.97(+3.23%)
Mar 16, 2020	28.86	31.17	28.58	30.13	18,295,942	-1.64(-5.15%)
Mar 13, 2020	32.29	32.53	30.83	31.77	22,439,160	+0.90(+2.91%)
Mar 12, 2020	30.60	32.75	30.38	30.87	18,429,502	-1.68(-5.17%)
Mar 11, 2020	32.85	33.40	32.11	32.55	13,970,088	-1.13(-3.36%)
Mar 10, 2020	34.10	34.22	32.71	33.68	16,497,410	+0.49(+1.46%)
Mar 09, 2020	31.80	33.77	31.44	33.20	16,683,259	-0.81(-2.39%)
Mar 06, 2020	33.38	34.38	33.26	34.01	13,748,681	-0.78(-2.23%)
Mar 05, 2020	35.03	35.72	34.65	34.79	12,643,230	-1.19(-3.30%)
Mar 04, 2020	34.88	36.02	34.71	35.97	14,385,071	+1.65(+4.82%)
Mar 03, 2020	33.39	34.97	33.33	34.32	20,155,534	+0.71(+2.11%)

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.