Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.27	41.70	40.92	41.62	116,712	+0.40(+0.96%)
May 28, 2020	41.37	41.75	41.10	41.23	182,736	+0.17(+0.42%)
May 27, 2020	40.94	41.07	40.16	41.05	168,687	+0.22(+0.55%)
May 26, 2020	41.14	41.19	40.76	40.83	175,842	+0.58(+1.44%)
May 22, 2020	40.15	40.33	39.88	40.25	121,360	+0.02(+0.05%)
May 21, 2020	40.57	40.59	40.09	40.23	165,277	-0.36(-0.88%)
May 20, 2020	40.41	40.78	40.41	40.59	170,218	+0.76(+1.90%)
May 19, 2020	40.02	40.35	39.82	39.83	145,985	-0.30(-0.75%)
May 18, 2020	39.77	40.33	39.77	40.13	146,989	+1.21(+3.11%)
May 15, 2020	38.50	38.93	38.45	38.92	149,660	+0.13(+0.32%)
May 14, 2020	38.17	38.86	37.84	38.80	209,007	+0.09(+0.24%)
May 13, 2020	39.28	39.48	38.38	38.70	238,930	-0.39(-1.00%)
May 12, 2020	40.00	40.07	39.10	39.10	115,939	-0.66(-1.66%)
May 11, 2020	39.29	39.92	39.27	39.75	152,238	+0.15(+0.39%)
May 08, 2020	39.42	39.60	39.26	39.60	162,777	+0.65(+1.67%)
May 07, 2020	38.89	39.12	38.78	38.95	162,413	+0.54(+1.41%)
May 06, 2020	38.71	38.81	38.41	38.41	150,130	-0.05(-0.13%)
May 05, 2020	38.39	38.75	38.31	38.46	278,649	+0.46(+1.22%)
May 04, 2020	37.56	37.99	37.47	37.99	284,068	+0.32(+0.85%)
May 01, 2020	38.17	38.24	37.53	37.67	366,352	-1.14(-2.94%)
Apr 30, 2020	39.22	39.27	38.75	38.81	151,722	-0.62(-1.57%)
Apr 29, 2020	39.11	39.59	39.01	39.43	215,015	+1.00(+2.59%)
Apr 28, 2020	39.23	39.32	38.44	38.44	204,519	-0.15(-0.38%)
Apr 27, 2020	38.32	38.72	38.31	38.58	202,679	+0.69(+1.81%)
Apr 24, 2020	37.59	37.97	37.35	37.90	254,907	+0.48(+1.29%)
Apr 23, 2020	37.60	38.07	37.38	37.41	225,711	+0.03(+0.08%)
Apr 22, 2020	37.28	37.53	37.06	37.38	205,941	+0.76(+2.06%)
Apr 21, 2020	37.05	37.17	36.40	36.63	402,406	-0.94(-2.50%)
Apr 20, 2020	37.49	38.14	37.48	37.57	195,730	-0.34(-0.89%)
Apr 17, 2020	37.85	37.92	37.48	37.90	253,771	+1.07(+2.92%)
Apr 16, 2020	36.71	36.97	36.45	36.83	213,729	+0.36(+0.98%)
Apr 15, 2020	36.54	36.74	36.32	36.47	492,105	-0.90(-2.41%)
Apr 14, 2020	37.07	37.47	36.96	37.37	208,488	+1.08(+2.99%)
Apr 13, 2020	36.49	36.49	35.83	36.29	184,902	-0.27(-0.74%)
Apr 09, 2020	36.67	36.93	36.30	36.56	226,401	+0.34(+0.94%)
Apr 08, 2020	35.49	36.28	35.21	36.22	245,410	+1.04(+2.94%)
Apr 07, 2020	36.38	36.41	35.18	35.18	178,283	+0.02(+0.05%)
Apr 06, 2020	34.32	35.27	34.23	35.16	149,393	+2.20(+6.67%)
Apr 03, 2020	33.33	33.54	32.74	32.97	204,917	-0.51(-1.53%)
Apr 02, 2020	32.78	33.60	32.78	33.48	291,935	+0.47(+1.44%)
Apr 01, 2020	33.41	33.71	32.74	33.01	208,911	-1.47(-4.27%)
Mar 31, 2020	34.56	35.05	34.17	34.48	255,221	-0.39(-1.11%)
Mar 30, 2020	34.13	34.88	33.95	34.86	295,169	+1.18(+3.51%)
Mar 27, 2020	33.91	34.60	33.63	33.68	213,283	-1.34(-3.82%)
Mar 26, 2020	33.60	35.15	33.55	35.02	277,721	+1.81(+5.45%)
Mar 25, 2020	32.70	34.12	32.37	33.21	444,845	+0.67(+2.05%)
Mar 24, 2020	31.57	32.60	31.57	32.54	653,595	+2.83(+9.51%)
Mar 23, 2020	30.38	30.52	29.25	29.71	589,444	-0.43(-1.41%)
Mar 20, 2020	31.66	32.14	30.14	30.14	635,307	-0.82(-2.66%)
Mar 19, 2020	30.34	31.78	29.85	30.96	724,414	+0.37(+1.20%)
Mar 18, 2020	30.21	31.59	29.49	30.59	398,437	-1.77(-5.47%)
Mar 17, 2020	31.25	32.59	30.53	32.37	752,385	+1.62(+5.26%)
Mar 16, 2020	30.85	32.46	29.92	30.75	355,756	-3.73(-10.81%)
Mar 13, 2020	34.24	34.76	32.19	34.48	1,058,053	+2.08(+6.43%)
Mar 12, 2020	33.31	34.07	30.98	32.40	569,532	-3.49(-9.71%)
Mar 11, 2020	36.83	37.04	35.52	35.88	360,391	-1.89(-5.00%)
Mar 10, 2020	37.62	37.80	36.26	37.77	2,112,607	+1.66(+4.58%)
Mar 09, 2020	36.32	37.41	35.82	36.11	273,607	-2.96(-7.58%)
Mar 06, 2020	38.75	39.30	38.40	39.08	249,537	-0.64(-1.61%)
Mar 05, 2020	39.98	40.49	39.54	39.72	196,532	-1.18(-2.89%)
Mar 04, 2020	40.15	40.93	39.92	40.90	111,317	+1.37(+3.45%)
Mar 03, 2020	40.30	40.89	39.13	39.53	243,283	-0.57(-1.42%)

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.