Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.66	54.15	53.24	54.15	88,552	+0.33(+0.61%)
May 28, 2020	54.69	54.69	53.74	53.82	25,740	-0.34(-0.63%)
May 27, 2020	53.51	54.16	53.04	54.16	28,011	+1.44(+2.73%)
May 26, 2020	52.71	53.08	52.64	52.72	23,862	+1.53(+2.99%)
May 22, 2020	50.90	51.19	50.72	51.19	14,382	+0.38(+0.75%)
May 21, 2020	50.83	51.11	50.68	50.81	15,064	-0.03(-0.06%)
May 20, 2020	50.53	51.18	50.44	50.84	23,472	+0.85(+1.71%)
May 19, 2020	50.97	51.08	49.99	49.99	15,012	-1.12(-2.19%)
May 18, 2020	49.95	51.38	49.95	51.11	47,059	+2.70(+5.57%)
May 15, 2020	47.94	48.55	47.51	48.41	18,285	+0.16(+0.32%)
May 14, 2020	47.00	48.25	46.20	48.25	45,284	+0.59(+1.25%)
May 13, 2020	48.47	48.47	47.11	47.66	75,248	-0.95(-1.96%)
May 12, 2020	50.49	50.49	48.59	48.61	18,263	-1.82(-3.61%)
May 11, 2020	50.36	50.61	49.63	50.43	26,149	-0.24(-0.48%)
May 08, 2020	50.51	50.81	50.42	50.68	18,799	+0.85(+1.70%)
May 07, 2020	50.04	50.42	49.75	49.83	29,451	+0.35(+0.71%)
May 06, 2020	50.37	50.37	49.48	49.48	78,699	-0.64(-1.28%)
May 05, 2020	50.33	50.74	50.05	50.12	31,904	+0.23(+0.47%)
May 04, 2020	49.25	49.89	49.04	49.89	42,647	+0.09(+0.18%)
May 01, 2020	50.22	50.23	49.41	49.80	28,866	-1.32(-2.59%)
Apr 30, 2020	52.59	52.59	51.12	51.12	43,392	-2.06(-3.88%)
Apr 29, 2020	52.71	53.50	52.30	53.19	30,297	+1.42(+2.75%)
Apr 28, 2020	52.01	52.30	51.37	51.77	39,919	+0.89(+1.74%)
Apr 27, 2020	49.91	51.16	49.80	50.88	59,614	+1.52(+3.08%)
Apr 24, 2020	48.99	49.58	48.79	49.36	12,841	+0.34(+0.69%)
Apr 23, 2020	49.14	49.81	49.02	49.02	24,664	+0.26(+0.54%)
Apr 22, 2020	48.78	48.99	48.25	48.76	176,662	+0.92(+1.93%)
Apr 21, 2020	48.13	48.38	47.53	47.83	30,613	-1.29(-2.64%)
Apr 20, 2020	49.49	49.89	48.80	49.13	29,382	-1.10(-2.19%)
Apr 17, 2020	49.65	50.38	49.49	50.23	41,913	+1.80(+3.72%)
Apr 16, 2020	48.43	48.67	47.58	48.43	58,431	+0.15(+0.30%)
Apr 15, 2020	49.13	49.23	48.20	48.28	25,547	-2.24(-4.43%)
Apr 14, 2020	50.09	50.62	49.75	50.52	44,399	+1.34(+2.73%)
Apr 13, 2020	50.27	50.27	48.79	49.18	35,820	-1.29(-2.55%)
Apr 09, 2020	49.92	50.77	49.76	50.46	36,674	+1.39(+2.84%)
Apr 08, 2020	47.60	49.21	47.13	49.07	59,789	+1.92(+4.07%)
Apr 07, 2020	48.80	49.13	47.05	47.15	105,821	-0.05(-0.10%)
Apr 06, 2020	45.76	47.47	45.76	47.20	86,294	+3.25(+7.40%)
Apr 03, 2020	44.71	45.07	43.45	43.95	27,120	-0.90(-2.00%)
Apr 02, 2020	43.10	45.06	43.10	44.85	41,254	+1.59(+3.67%)
Apr 01, 2020	44.66	44.83	42.83	43.26	82,504	-3.22(-6.92%)
Mar 31, 2020	46.65	46.69	45.88	46.48	68,639	-0.35(-0.75%)
Mar 30, 2020	45.48	47.02	45.29	46.83	56,941	+1.59(+3.52%)
Mar 27, 2020	44.99	46.55	44.32	45.24	65,849	-1.41(-3.03%)
Mar 26, 2020	44.23	46.79	44.13	46.65	103,222	+2.99(+6.85%)
Mar 25, 2020	43.17	45.00	42.32	43.66	46,823	+0.67(+1.56%)
Mar 24, 2020	41.44	43.10	41.42	42.99	55,521	+3.47(+8.78%)
Mar 23, 2020	41.20	41.20	38.48	39.52	248,775	-1.87(-4.51%)
Mar 20, 2020	44.37	44.41	40.95	41.38	89,208	-2.37(-5.42%)
Mar 19, 2020	43.64	44.34	42.13	43.75	106,148	+0.01(+0.02%)
Mar 18, 2020	43.74	45.34	41.90	43.74	105,105	-3.23(-6.87%)
Mar 17, 2020	43.71	47.16	42.80	46.97	72,732	+3.48(+8.00%)
Mar 16, 2020	42.73	45.19	41.31	43.49	128,388	-5.08(-10.46%)
Mar 13, 2020	47.82	48.65	44.81	48.57	133,453	+3.48(+7.72%)
Mar 12, 2020	46.70	47.94	44.86	45.10	174,674	-5.30(-10.51%)
Mar 11, 2020	52.04	52.05	49.74	50.39	202,517	-2.84(-5.33%)
Mar 10, 2020	53.35	53.35	50.87	53.23	95,719	+1.67(+3.24%)
Mar 09, 2020	51.53	52.86	51.27	51.56	63,240	-4.11(-7.38%)
Mar 06, 2020	54.12	55.70	54.12	55.67	26,649	-0.40(-0.71%)
Mar 05, 2020	56.60	56.95	55.49	56.07	49,589	-1.82(-3.14%)
Mar 04, 2020	56.29	57.92	56.08	57.88	85,364	+2.43(+4.38%)
Mar 03, 2020	56.41	57.46	55.00	55.46	52,462	-0.74(-1.32%)

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.