Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.79	43.47	42.23	43.25	344,236	+0.27(+0.64%)
May 28, 2020	44.25	44.25	42.88	42.97	206,181	-0.87(-1.98%)
May 27, 2020	43.51	43.88	42.66	43.84	196,553	+0.76(+1.76%)
May 26, 2020	43.24	43.44	42.62	43.08	273,964	+0.74(+1.75%)
May 22, 2020	42.21	42.35	41.53	42.34	166,643	+0.49(+1.18%)
May 21, 2020	41.82	42.09	40.94	41.85	362,110	+0.19(+0.46%)
May 20, 2020	41.65	41.82	41.13	41.66	219,703	+0.66(+1.60%)
May 19, 2020	41.48	41.72	40.98	41.00	256,924	-0.68(-1.64%)
May 18, 2020	40.31	41.72	40.31	41.68	272,960	+1.89(+4.75%)
May 15, 2020	39.29	40.28	38.94	39.79	833,327	+0.31(+0.79%)
May 14, 2020	39.18	39.81	38.48	39.48	194,499	-0.16(-0.41%)
May 13, 2020	40.20	40.81	39.37	39.65	281,342	-0.84(-2.08%)
May 12, 2020	42.64	42.64	40.48	40.49	255,027	-1.83(-4.32%)
May 11, 2020	42.59	43.10	41.94	42.31	297,580	-0.76(-1.76%)
May 08, 2020	42.47	43.75	42.47	43.07	225,658	+0.70(+1.66%)
May 07, 2020	43.01	45.03	39.61	42.37	578,079	-2.27(-5.09%)
May 06, 2020	43.74	45.33	43.60	44.64	214,242	+0.91(+2.09%)
May 05, 2020	43.72	44.84	43.44	43.73	318,312	+0.32(+0.74%)
May 04, 2020	43.87	44.62	42.76	43.41	322,456	-0.60(-1.37%)
May 01, 2020	43.79	44.49	42.82	44.01	250,184	-0.36(-0.80%)
Apr 30, 2020	45.52	46.45	43.75	44.37	381,336	-1.76(-3.82%)
Apr 29, 2020	45.36	46.62	45.20	46.13	248,662	+1.71(+3.84%)
Apr 28, 2020	44.23	45.49	43.95	44.42	258,547	+0.80(+1.84%)
Apr 27, 2020	43.22	43.87	42.94	43.62	250,795	+0.67(+1.55%)
Apr 24, 2020	43.25	43.38	42.34	42.95	146,168	-0.09(-0.21%)
Apr 23, 2020	42.48	43.33	42.18	43.05	202,979	+0.53(+1.25%)
Apr 22, 2020	42.30	42.71	41.76	42.52	171,560	+0.71(+1.70%)
Apr 21, 2020	42.92	43.57	41.55	41.80	214,456	-1.87(-4.29%)
Apr 20, 2020	42.98	44.13	42.98	43.68	149,670	+0.00(+0.00%)
Apr 17, 2020	43.79	44.10	43.15	43.68	228,067	+0.76(+1.77%)
Apr 16, 2020	43.63	44.16	42.41	42.92	207,904	-0.35(-0.80%)
Apr 15, 2020	42.47	43.55	42.14	43.26	298,207	-0.08(-0.19%)
Apr 14, 2020	43.74	43.81	42.82	43.35	212,295	+1.06(+2.51%)
Apr 13, 2020	42.36	42.94	41.20	42.29	198,819	-0.22(-0.52%)
Apr 09, 2020	42.20	42.94	41.33	42.51	210,330	+0.83(+1.99%)
Apr 08, 2020	40.31	41.79	39.81	41.68	223,497	+1.76(+4.42%)
Apr 07, 2020	41.74	42.53	39.73	39.91	251,662	-0.85(-2.08%)
Apr 06, 2020	38.65	41.03	38.65	40.76	381,232	+3.02(+8.01%)
Apr 03, 2020	37.00	37.91	36.54	37.74	375,221	+0.38(+1.03%)
Apr 02, 2020	37.12	39.23	36.70	37.36	238,985	+0.10(+0.27%)
Apr 01, 2020	37.09	37.99	36.13	37.25	388,622	-0.97(-2.53%)
Mar 31, 2020	38.14	39.14	37.29	38.22	310,177	-0.05(-0.14%)
Mar 30, 2020	38.19	39.81	37.40	38.28	194,242	+0.65(+1.72%)
Mar 27, 2020	37.95	39.01	36.93	37.63	425,149	-1.23(-3.17%)
Mar 26, 2020	36.51	39.27	36.40	38.86	415,623	+2.48(+6.83%)
Mar 25, 2020	35.84	37.03	34.98	36.38	720,104	+0.56(+1.56%)
Mar 24, 2020	36.82	37.97	34.84	35.82	422,904	+0.58(+1.63%)
Mar 23, 2020	35.28	35.86	33.34	35.25	471,242	+0.28(+0.81%)
Mar 20, 2020	37.90	38.94	34.58	34.96	625,187	-2.79(-7.40%)
Mar 19, 2020	39.92	40.52	37.27	37.76	547,692	-2.44(-6.07%)
Mar 18, 2020	37.30	40.47	36.10	40.20	660,799	+1.85(+4.84%)
Mar 17, 2020	37.77	39.46	36.51	38.34	669,359	+1.52(+4.12%)
Mar 16, 2020	34.67	37.20	33.18	36.83	580,728	-0.50(-1.35%)
Mar 13, 2020	36.54	37.45	34.52	37.33	603,836	+2.35(+6.71%)
Mar 12, 2020	34.96	36.47	33.97	34.98	741,020	-2.20(-5.92%)
Mar 11, 2020	37.40	37.88	35.88	37.18	358,375	-0.71(-1.88%)
Mar 10, 2020	37.76	38.44	36.53	37.89	958,811	+1.74(+4.80%)
Mar 09, 2020	37.40	38.58	35.92	36.16	324,176	-3.18(-8.08%)
Mar 06, 2020	37.78	39.46	37.68	39.34	267,374	+0.36(+0.91%)
Mar 05, 2020	40.68	41.08	38.74	38.98	304,570	-2.57(-6.19%)
Mar 04, 2020	41.75	42.22	40.54	41.55	227,608	+0.39(+0.95%)
Mar 03, 2020	41.41	42.47	40.54	41.16	565,575	-0.24(-0.57%)

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.