Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.57	40.13	39.48	40.03	25,582	+0.59(+1.49%)
May 28, 2020	39.74	39.92	39.44	39.44	50,490	-0.19(-0.47%)
May 27, 2020	39.65	39.72	39.21	39.63	37,789	+0.23(+0.59%)
May 26, 2020	39.68	39.91	39.40	39.40	11,728	+0.93(+2.42%)
May 22, 2020	38.70	38.70	38.45	38.46	12,623	-0.83(-2.12%)
May 21, 2020	39.69	39.71	39.19	39.30	18,343	-0.31(-0.79%)
May 20, 2020	39.77	39.93	39.60	39.61	17,359	+0.47(+1.21%)
May 19, 2020	39.48	39.50	39.14	39.14	19,097	-0.33(-0.83%)
May 18, 2020	39.01	39.48	39.01	39.46	25,976	+1.38(+3.62%)
May 15, 2020	38.11	38.26	37.96	38.08	27,258	-0.49(-1.26%)
May 14, 2020	37.79	38.57	37.73	38.57	53,103	+0.10(+0.26%)
May 13, 2020	38.95	39.03	38.29	38.47	42,376	-0.13(-0.32%)
May 12, 2020	39.09	39.34	38.60	38.60	31,419	-0.19(-0.49%)
May 11, 2020	38.84	38.95	38.76	38.79	21,214	-0.18(-0.47%)
May 08, 2020	38.94	39.08	38.89	38.97	32,173	+0.71(+1.85%)
May 07, 2020	38.43	38.44	38.19	38.27	48,277	+0.30(+0.80%)
May 06, 2020	38.14	38.18	37.96	37.96	23,719	-0.17(-0.45%)
May 05, 2020	38.41	38.59	38.11	38.13	42,417	+0.16(+0.42%)
May 04, 2020	37.72	37.99	37.63	37.97	51,768	+0.48(+1.29%)
May 01, 2020	37.89	37.98	37.43	37.49	15,081	-1.35(-3.48%)
Apr 30, 2020	39.39	39.55	38.67	38.84	22,873	-0.74(-1.88%)
Apr 29, 2020	39.23	39.69	39.23	39.58	14,457	+1.07(+2.77%)
Apr 28, 2020	38.92	38.96	38.52	38.52	53,045	+0.05(+0.14%)
Apr 27, 2020	38.20	38.46	38.11	38.46	30,942	+0.79(+2.09%)
Apr 24, 2020	37.78	37.78	37.32	37.68	39,434	-0.14(-0.38%)
Apr 23, 2020	38.21	38.40	37.82	37.82	34,694	+0.00(+0.00%)
Apr 22, 2020	38.00	38.01	37.82	37.82	121,278	+0.93(+2.52%)
Apr 21, 2020	37.05	37.26	36.79	36.89	26,010	-1.06(-2.78%)
Apr 20, 2020	38.01	38.36	37.79	37.95	37,553	-0.39(-1.03%)
Apr 17, 2020	38.56	38.56	38.13	38.34	22,677	+0.75(+2.00%)
Apr 16, 2020	37.79	37.84	37.37	37.59	31,493	+0.26(+0.70%)
Apr 15, 2020	37.28	37.58	37.21	37.33	25,769	-0.95(-2.48%)
Apr 14, 2020	38.20	38.37	37.66	38.28	48,971	+1.39(+3.76%)
Apr 13, 2020	37.39	37.59	36.89	36.89	84,057	-0.31(-0.84%)
Apr 09, 2020	37.52	37.98	37.12	37.20	83,338	-0.01(-0.02%)
Apr 08, 2020	36.92	37.21	36.82	37.21	173,135	+0.38(+1.04%)
Apr 07, 2020	37.71	37.71	36.64	36.83	72,899	+0.47(+1.29%)
Apr 06, 2020	36.15	36.51	36.02	36.36	17,779	+1.86(+5.38%)
Apr 03, 2020	35.21	35.21	34.34	34.50	82,444	-0.67(-1.90%)
Apr 02, 2020	35.20	35.45	34.79	35.17	25,906	+1.07(+3.12%)
Apr 01, 2020	34.54	34.70	34.09	34.10	92,684	-1.45(-4.07%)
Mar 31, 2020	35.56	36.05	35.40	35.55	159,468	+0.12(+0.35%)
Mar 30, 2020	34.92	35.43	34.78	35.43	96,646	+0.56(+1.61%)
Mar 27, 2020	34.95	35.39	34.58	34.87	115,176	-1.97(-5.34%)
Mar 26, 2020	36.16	36.87	35.99	36.84	115,858	+1.26(+3.55%)
Mar 25, 2020	35.38	36.08	34.66	35.57	139,303	+1.04(+3.01%)
Mar 24, 2020	34.45	34.55	33.93	34.53	138,640	+2.35(+7.29%)
Mar 23, 2020	35.22	35.22	31.52	32.19	94,235	-0.62(-1.90%)
Mar 20, 2020	34.48	34.48	32.81	32.81	89,259	+0.09(+0.26%)
Mar 19, 2020	32.04	33.05	31.97	32.72	108,283	-0.01(-0.03%)
Mar 18, 2020	32.96	33.77	32.03	32.74	155,784	-2.97(-8.32%)
Mar 17, 2020	35.45	35.90	33.72	35.71	481,944	+0.82(+2.36%)
Mar 16, 2020	34.68	36.31	34.49	34.89	124,614	-3.73(-9.66%)
Mar 13, 2020	38.53	39.23	36.94	38.62	60,883	+2.30(+6.32%)
Mar 12, 2020	37.46	38.83	36.07	36.32	41,988	-4.04(-10.01%)
Mar 11, 2020	41.74	41.74	39.82	40.36	34,770	-2.08(-4.89%)
Mar 10, 2020	42.24	42.69	41.36	42.44	65,945	+1.69(+4.15%)
Mar 09, 2020	40.81	41.22	40.60	40.75	32,038	-2.95(-6.76%)
Mar 06, 2020	43.84	43.95	43.33	43.70	40,552	-0.88(-1.97%)
Mar 05, 2020	44.98	45.03	44.25	44.58	330,324	-0.81(-1.78%)
Mar 04, 2020	45.25	45.38	44.93	45.38	146,947	+0.71(+1.58%)
Mar 03, 2020	45.00	45.69	44.26	44.68	155,906	+0.09(+0.20%)

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.