Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.46	44.59	43.70	44.35	3,323,762	-0.57(-1.26%)
May 28, 2020	45.74	45.74	44.83	44.92	4,492,711	+0.32(+0.72%)
May 27, 2020	45.17	45.17	43.48	44.60	5,143,854	+2.59(+6.17%)
May 26, 2020	40.81	42.33	40.52	42.00	6,400,665	+3.31(+8.56%)
May 22, 2020	38.91	38.92	38.13	38.69	3,525,340	-0.24(-0.61%)
May 21, 2020	39.21	39.61	38.68	38.93	3,865,324	-0.97(-2.44%)
May 20, 2020	39.97	40.24	39.50	39.90	3,633,651	+0.87(+2.23%)
May 19, 2020	40.56	40.60	38.45	39.03	6,232,253	-1.75(-4.29%)
May 18, 2020	38.91	40.91	38.89	40.78	2,847,030	+2.97(+7.86%)
May 15, 2020	37.52	38.08	37.27	37.81	1,936,818	+0.43(+1.14%)
May 14, 2020	36.54	37.52	35.88	37.39	3,924,535	-0.65(-1.72%)
May 13, 2020	38.77	38.92	37.62	38.04	2,734,198	-1.23(-3.13%)
May 12, 2020	40.15	40.30	39.27	39.27	1,876,129	-1.15(-2.85%)
May 11, 2020	40.94	40.94	40.42	40.42	2,158,337	-0.58(-1.41%)
May 08, 2020	40.96	41.14	40.70	41.00	2,287,861	+0.86(+2.14%)
May 07, 2020	41.58	41.61	40.12	40.14	2,023,719	-0.19(-0.47%)
May 06, 2020	40.16	40.46	39.67	40.33	2,301,569	+1.08(+2.75%)
May 05, 2020	39.64	40.06	39.18	39.25	3,340,023	-0.85(-2.12%)
May 04, 2020	40.13	40.70	39.42	40.10	3,746,543	-2.27(-5.36%)
May 01, 2020	43.90	43.97	42.30	42.37	1,733,654	-1.64(-3.72%)
Apr 30, 2020	44.29	44.33	42.93	44.01	3,699,111	-2.02(-4.40%)
Apr 29, 2020	45.14	46.56	45.12	46.03	2,876,035	+1.71(+3.86%)
Apr 28, 2020	43.31	44.49	42.72	44.32	2,389,471	+2.54(+6.09%)
Apr 27, 2020	40.49	41.99	40.40	41.78	2,056,676	+2.13(+5.37%)
Apr 24, 2020	40.05	40.21	38.93	39.65	1,893,373	-0.02(-0.05%)
Apr 23, 2020	39.54	40.54	39.40	39.67	1,976,401	+0.30(+0.77%)
Apr 22, 2020	38.93	40.24	38.89	39.36	5,091,618	-1.45(-3.55%)
Apr 21, 2020	40.17	41.25	39.27	40.81	4,295,383	-1.37(-3.25%)
Apr 20, 2020	41.99	42.83	41.64	42.18	2,327,074	-1.29(-2.96%)
Apr 17, 2020	43.13	43.57	42.85	43.47	2,821,667	+0.43(+0.99%)
Apr 16, 2020	43.90	43.91	42.81	43.04	1,468,898	-0.04(-0.09%)
Apr 15, 2020	43.79	44.26	42.57	43.08	3,131,582	-2.39(-5.26%)
Apr 14, 2020	45.47	46.22	45.10	45.48	4,384,133	-1.26(-2.69%)
Apr 13, 2020	47.09	47.24	45.88	46.73	1,920,320	+0.47(+1.02%)
Apr 09, 2020	46.19	46.57	44.83	46.26	4,125,106	+0.95(+2.09%)
Apr 08, 2020	44.59	45.68	44.34	45.32	2,024,514	+1.07(+2.42%)
Apr 07, 2020	44.44	45.57	43.42	44.25	1,960,015	+1.98(+4.68%)
Apr 06, 2020	41.77	43.16	41.74	42.27	2,793,001	+1.15(+2.81%)
Apr 03, 2020	41.29	41.70	40.30	41.11	1,561,885	-0.48(-1.16%)
Apr 02, 2020	40.21	41.87	39.81	41.60	3,767,463	+0.87(+2.14%)
Apr 01, 2020	41.99	42.05	40.68	40.73	1,354,263	-1.01(-2.43%)
Mar 31, 2020	40.42	42.74	40.33	41.74	3,198,475	+1.18(+2.92%)
Mar 30, 2020	40.07	40.76	39.42	40.56	2,747,902	-0.11(-0.28%)
Mar 27, 2020	41.02	41.60	40.06	40.67	3,490,881	-3.13(-7.15%)
Mar 26, 2020	41.91	44.45	41.90	43.80	4,322,510	+0.67(+1.56%)
Mar 25, 2020	40.68	44.46	40.67	43.13	5,153,945	+1.57(+3.78%)
Mar 24, 2020	41.84	42.08	40.71	41.56	3,882,469	+2.02(+5.10%)
Mar 23, 2020	37.59	41.15	37.22	39.54	3,051,556	+1.42(+3.72%)
Mar 20, 2020	38.41	40.57	37.63	38.13	4,692,209	+3.73(+10.84%)
Mar 19, 2020	30.93	35.95	30.82	34.40	6,596,361	+1.12(+3.35%)
Mar 18, 2020	32.09	34.11	30.99	33.28	10,744,212	-2.76(-7.66%)
Mar 17, 2020	33.17	36.92	32.41	36.04	10,185,739	+0.85(+2.42%)
Mar 16, 2020	37.27	37.95	34.26	35.19	9,910,728	-6.71(-16.01%)
Mar 13, 2020	42.60	42.94	40.35	41.90	7,788,496	+0.26(+0.64%)
Mar 12, 2020	41.68	42.08	38.65	41.64	8,920,051	-4.91(-10.55%)
Mar 11, 2020	47.47	47.99	45.91	46.55	3,355,984	-1.83(-3.77%)
Mar 10, 2020	47.36	48.70	45.79	48.37	4,774,519	+2.68(+5.86%)
Mar 09, 2020	47.54	48.47	45.29	45.69	6,168,366	-5.20(-10.22%)
Mar 06, 2020	51.64	52.19	50.33	50.90	3,122,924	-1.67(-3.19%)
Mar 05, 2020	53.34	53.36	52.06	52.57	4,362,114	-2.12(-3.87%)
Mar 04, 2020	54.48	54.73	53.44	54.69	2,283,549	+1.10(+2.05%)
Mar 03, 2020	53.38	55.03	53.22	53.59	3,343,412	-1.84(-3.33%)

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.