Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.52	50.31	49.32	50.11	5,776,247	+0.88(+1.79%)
May 28, 2020	49.62	49.89	49.18	49.23	4,136,431	-0.37(-0.75%)
May 27, 2020	49.67	49.71	49.00	49.61	9,473,737	+0.02(+0.04%)
May 26, 2020	49.89	50.12	49.49	49.59	6,093,365	+1.66(+3.45%)
May 22, 2020	47.95	48.02	47.55	47.93	3,907,939	-0.71(-1.46%)
May 21, 2020	49.02	49.22	48.55	48.64	4,811,992	-0.56(-1.14%)
May 20, 2020	49.18	49.54	49.05	49.21	3,953,324	+0.60(+1.23%)
May 19, 2020	48.83	49.08	48.57	48.61	4,214,342	+0.04(+0.08%)
May 18, 2020	47.95	48.79	47.95	48.57	6,306,010	+1.88(+4.03%)
May 15, 2020	46.75	46.98	46.54	46.69	4,358,530	-0.90(-1.89%)
May 14, 2020	46.50	47.66	46.36	47.59	6,911,931	+0.36(+0.77%)
May 13, 2020	47.75	48.03	46.90	47.22	5,543,627	+0.08(+0.18%)
May 12, 2020	47.67	48.09	47.07	47.14	5,768,847	-0.43(-0.90%)
May 11, 2020	47.31	47.75	47.13	47.57	3,130,509	-0.89(-1.83%)
May 08, 2020	48.06	48.68	48.04	48.46	4,053,825	+0.67(+1.41%)
May 07, 2020	47.59	47.93	47.43	47.78	2,278,318	+0.84(+1.79%)
May 06, 2020	47.44	47.46	46.85	46.94	2,584,148	-0.26(-0.56%)
May 05, 2020	47.55	47.68	47.13	47.20	3,074,611	+0.26(+0.56%)
May 04, 2020	46.49	46.97	46.33	46.94	3,935,335	+0.31(+0.66%)
May 01, 2020	46.98	47.11	46.26	46.63	4,238,829	-1.67(-3.45%)
Apr 30, 2020	49.04	49.28	47.94	48.30	4,048,593	-0.99(-2.01%)
Apr 29, 2020	48.84	49.39	48.69	49.29	4,800,745	+1.34(+2.79%)
Apr 28, 2020	48.50	48.65	47.93	47.95	3,179,142	+0.07(+0.14%)
Apr 27, 2020	47.43	48.01	47.36	47.89	3,384,404	+1.27(+2.73%)
Apr 24, 2020	46.51	46.65	46.12	46.61	3,795,826	+0.06(+0.12%)
Apr 23, 2020	46.97	47.44	46.53	46.56	3,870,961	+0.11(+0.24%)
Apr 22, 2020	46.53	46.69	46.34	46.45	3,192,130	+1.34(+2.97%)
Apr 21, 2020	45.57	45.65	45.01	45.11	4,056,155	-1.36(-2.92%)
Apr 20, 2020	46.87	47.14	46.38	46.46	2,986,493	-1.04(-2.19%)
Apr 17, 2020	47.79	47.91	47.17	47.50	4,130,135	+1.70(+3.72%)
Apr 16, 2020	45.95	46.14	45.41	45.80	4,913,239	+0.57(+1.26%)
Apr 15, 2020	45.37	45.40	44.83	45.23	5,587,998	-1.42(-3.05%)
Apr 14, 2020	46.55	47.06	46.30	46.65	5,713,954	+1.11(+2.45%)
Apr 13, 2020	45.66	45.73	45.11	45.54	3,354,072	-0.25(-0.55%)
Apr 09, 2020	46.30	46.82	45.70	45.79	5,528,294	-0.13(-0.29%)
Apr 08, 2020	45.50	46.08	45.08	45.92	4,107,801	+0.24(+0.53%)
Apr 07, 2020	46.69	46.81	45.62	45.68	7,522,421	+0.50(+1.10%)
Apr 06, 2020	44.31	45.20	44.29	45.18	4,922,464	+2.94(+6.95%)
Apr 03, 2020	42.87	42.97	42.01	42.24	3,566,041	-0.68(-1.59%)
Apr 02, 2020	42.29	43.20	42.22	42.93	5,017,981	+2.05(+5.01%)
Apr 01, 2020	41.56	41.77	40.80	40.88	4,527,120	-3.02(-6.88%)
Mar 31, 2020	43.98	44.53	43.71	43.90	3,899,922	+0.60(+1.38%)
Mar 30, 2020	42.82	43.37	42.44	43.30	4,316,301	+0.91(+2.14%)
Mar 27, 2020	41.94	43.29	41.75	42.39	4,447,024	-2.37(-5.29%)
Mar 26, 2020	43.12	44.84	42.83	44.76	7,146,413	+1.55(+3.59%)
Mar 25, 2020	42.98	44.02	42.22	43.21	10,923,486	+2.21(+5.39%)
Mar 24, 2020	40.94	41.29	40.44	41.00	11,277,906	+4.54(+12.45%)
Mar 23, 2020	37.10	37.15	35.82	36.46	9,640,050	-1.51(-3.97%)
Mar 20, 2020	38.88	39.09	37.77	37.97	6,505,573	+1.48(+4.05%)
Mar 19, 2020	36.26	36.87	35.80	36.49	7,096,224	-1.56(-4.11%)
Mar 18, 2020	37.90	39.08	37.10	38.05	6,295,054	-3.95(-9.40%)
Mar 17, 2020	40.62	42.06	39.98	42.00	7,977,018	+2.83(+7.21%)
Mar 16, 2020	40.47	41.91	39.14	39.18	23,838,882	-7.35(-15.81%)
Mar 13, 2020	46.91	47.19	44.64	46.53	7,018,900	+2.87(+6.58%)
Mar 12, 2020	44.34	44.47	42.10	43.66	13,057,073	-5.03(-10.34%)
Mar 11, 2020	49.23	49.49	48.26	48.69	8,627,206	-2.51(-4.90%)
Mar 10, 2020	50.76	51.23	49.65	51.20	10,933,129	+2.10(+4.27%)
Mar 09, 2020	48.22	49.56	48.06	49.10	9,621,897	-2.86(-5.51%)
Mar 06, 2020	51.82	52.13	51.56	51.97	6,394,100	-0.73(-1.38%)
Mar 05, 2020	53.13	53.40	52.45	52.70	6,097,938	-1.18(-2.19%)
Mar 04, 2020	53.50	54.10	53.29	53.88	13,105,653	+1.92(+3.69%)
Mar 03, 2020	52.32	53.04	51.66	51.96	13,520,497	-0.64(-1.21%)

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.