Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.72	44.54	42.76	44.37	5,368,100	+0.75(+1.72%)
May 28, 2020	45.46	45.56	43.48	43.62	4,317,563	-2.39(-5.19%)
May 27, 2020	45.50	46.31	43.16	46.01	8,895,122	+0.94(+2.09%)
May 26, 2020	44.36	45.79	43.87	45.07	5,612,283	+2.65(+6.25%)
May 22, 2020	42.88	42.89	41.91	42.42	3,430,200	-0.27(-0.63%)
May 21, 2020	42.71	43.35	41.95	42.69	4,296,898	-0.29(-0.67%)
May 20, 2020	43.10	44.25	42.39	42.98	5,737,575	+1.24(+2.97%)
May 19, 2020	42.30	42.95	41.51	41.74	4,185,714	-0.64(-1.51%)
May 18, 2020	40.81	42.52	40.70	42.38	6,079,634	+3.17(+8.08%)
May 15, 2020	39.04	39.81	38.60	39.21	5,521,600	-1.13(-2.80%)
May 14, 2020	38.61	40.40	37.65	40.34	5,742,087	+1.09(+2.78%)
May 13, 2020	40.80	40.97	38.84	39.25	6,357,509	-1.73(-4.22%)
May 12, 2020	42.94	43.05	40.97	40.98	5,157,404	-1.41(-3.33%)
May 11, 2020	43.33	43.33	41.85	42.39	5,171,958	-1.81(-4.10%)
May 08, 2020	42.65	44.30	42.62	44.20	4,858,800	+2.35(+5.62%)
May 07, 2020	41.43	42.08	41.06	41.85	4,433,403	+1.22(+3.00%)
May 06, 2020	40.78	41.74	40.29	40.63	3,929,778	+0.30(+0.73%)
May 05, 2020	40.52	41.95	40.14	40.34	6,205,871	+0.66(+1.68%)
May 04, 2020	39.95	40.63	38.85	39.67	8,886,763	-0.81(-2.00%)
May 01, 2020	40.50	41.44	38.42	40.48	25,139,100	-5.60(-12.15%)
Apr 30, 2020	47.15	47.22	45.21	46.08	9,241,146	-1.65(-3.46%)
Apr 29, 2020	46.00	48.83	45.29	47.73	8,781,426	+3.03(+6.78%)
Apr 28, 2020	44.32	45.04	43.31	44.70	6,037,510	+1.61(+3.74%)
Apr 27, 2020	41.29	43.25	41.21	43.09	4,862,480	+2.40(+5.90%)
Apr 24, 2020	39.67	40.91	39.04	40.69	4,207,900	+1.30(+3.30%)
Apr 23, 2020	40.06	40.63	39.01	39.39	5,165,226	-0.54(-1.35%)
Apr 22, 2020	39.21	40.35	38.90	39.93	4,627,962	+2.10(+5.55%)
Apr 21, 2020	38.56	38.99	37.69	37.83	6,167,665	-1.72(-4.35%)
Apr 20, 2020	41.58	41.58	39.49	39.55	7,778,410	-2.77(-6.55%)
Apr 17, 2020	43.14	43.16	41.66	42.32	5,856,700	+1.24(+3.02%)
Apr 16, 2020	42.79	43.00	40.40	41.08	6,050,539	-1.57(-3.68%)
Apr 15, 2020	43.15	43.59	41.80	42.65	5,062,983	-2.12(-4.74%)
Apr 14, 2020	44.76	45.90	44.20	44.77	5,780,064	+1.01(+2.31%)
Apr 13, 2020	44.27	44.81	42.81	43.76	5,687,056	-1.29(-2.86%)
Apr 09, 2020	46.71	48.16	43.58	45.05	6,497,500	-0.29(-0.64%)
Apr 08, 2020	43.76	45.92	43.51	45.34	4,964,704	+2.48(+5.79%)
Apr 07, 2020	45.55	47.18	42.66	42.86	7,254,019	-0.45(-1.04%)
Apr 06, 2020	40.64	43.68	40.64	43.31	6,462,831	+5.10(+13.35%)
Apr 03, 2020	38.61	39.38	37.50	38.21	3,423,000	-0.19(-0.49%)
Apr 02, 2020	38.56	40.69	37.43	38.40	5,424,298	+0.23(+0.60%)
Apr 01, 2020	39.19	40.75	37.42	38.17	6,701,377	-2.91(-7.09%)
Mar 31, 2020	42.54	43.56	40.54	41.08	6,894,746	-1.87(-4.34%)
Mar 30, 2020	42.20	44.00	41.28	42.95	5,828,489	+1.24(+2.98%)
Mar 27, 2020	41.81	43.12	40.04	41.70	6,624,960	-2.01(-4.61%)
Mar 26, 2020	42.93	45.59	42.15	43.72	8,863,306	+2.63(+6.39%)
Mar 25, 2020	40.27	44.82	38.44	41.09	9,546,846	+1.15(+2.87%)
Mar 24, 2020	37.10	40.82	36.14	39.95	10,496,890	+6.02(+17.75%)
Mar 23, 2020	31.68	34.55	29.81	33.93	10,632,146	+3.28(+10.69%)
Mar 20, 2020	31.93	34.38	30.60	30.65	9,390,316	-0.29(-0.93%)
Mar 19, 2020	28.82	32.11	27.05	30.93	6,929,385	+2.12(+7.37%)
Mar 18, 2020	30.65	31.59	27.58	28.81	8,969,839	-4.80(-14.27%)
Mar 17, 2020	33.79	36.52	30.60	33.61	10,405,401	+0.77(+2.34%)
Mar 16, 2020	34.88	37.28	32.70	32.84	8,985,119	-8.44(-20.44%)
Mar 13, 2020	42.26	42.57	37.88	41.28	8,484,605	+2.67(+6.93%)
Mar 12, 2020	40.11	42.49	36.33	38.60	9,755,056	-5.95(-13.36%)
Mar 11, 2020	47.20	47.34	43.62	44.56	7,764,700	-4.75(-9.63%)
Mar 10, 2020	49.32	49.85	45.83	49.30	7,541,910	+2.52(+5.38%)
Mar 09, 2020	48.92	50.00	46.71	46.79	6,826,377	-7.24(-13.39%)
Mar 06, 2020	54.34	56.34	52.68	54.02	6,087,916	-2.94(-5.16%)
Mar 05, 2020	56.14	58.79	56.05	56.96	4,543,838	-1.41(-2.42%)
Mar 04, 2020	57.59	58.51	56.02	58.38	5,207,304	+2.18(+3.88%)
Mar 03, 2020	58.83	60.17	55.61	56.19	5,488,955	-3.07(-5.18%)

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.