Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.60	44.05	42.87	44.04	1,187,118	+0.70(+1.60%)
May 28, 2020	43.02	43.88	42.99	43.34	1,156,114	+0.68(+1.60%)
May 27, 2020	42.66	42.66	41.60	42.66	1,217,341	+0.21(+0.51%)
May 26, 2020	43.66	43.66	42.36	42.45	1,335,261	-0.26(-0.60%)
May 22, 2020	42.44	42.74	42.14	42.71	707,271	+0.31(+0.74%)
May 21, 2020	42.77	42.77	42.03	42.39	1,081,929	-0.57(-1.32%)
May 20, 2020	43.06	43.30	42.70	42.96	863,785	+0.38(+0.89%)
May 19, 2020	43.29	43.36	42.56	42.58	1,660,752	-0.66(-1.52%)
May 18, 2020	43.26	43.79	43.20	43.24	998,447	+0.99(+2.34%)
May 15, 2020	41.84	42.35	41.67	42.25	912,745	+0.13(+0.31%)
May 14, 2020	41.41	42.16	41.13	42.12	1,588,701	+0.19(+0.45%)
May 13, 2020	42.65	42.84	41.53	41.93	1,920,814	-0.79(-1.84%)
May 12, 2020	44.09	44.09	42.70	42.72	1,458,545	-1.11(-2.53%)
May 11, 2020	42.97	44.03	42.90	43.83	3,951,048	+0.70(+1.62%)
May 08, 2020	43.65	43.65	43.06	43.13	1,256,016	-0.01(-0.02%)
May 07, 2020	42.73	43.35	42.63	43.14	2,032,947	+0.95(+2.24%)
May 06, 2020	42.75	42.81	42.18	42.19	1,081,472	-0.27(-0.64%)
May 05, 2020	41.86	42.91	41.68	42.47	1,629,370	+1.18(+2.85%)
May 04, 2020	41.17	41.37	40.92	41.29	1,828,034	-0.04(-0.10%)
May 01, 2020	41.72	41.80	41.06	41.33	1,376,740	-0.89(-2.11%)
Apr 30, 2020	42.59	42.86	42.19	42.22	1,696,890	-0.42(-0.98%)
Apr 29, 2020	42.60	42.94	41.99	42.64	2,117,009	+0.85(+2.04%)
Apr 28, 2020	43.51	43.51	41.70	41.79	1,440,449	-1.25(-2.91%)
Apr 27, 2020	42.95	43.21	42.57	43.04	1,738,991	+0.63(+1.49%)
Apr 24, 2020	42.14	42.47	41.74	42.41	1,733,424	+0.69(+1.66%)
Apr 23, 2020	42.09	42.49	41.65	41.71	1,455,667	-0.03(-0.06%)
Apr 22, 2020	41.67	41.91	41.09	41.74	1,541,064	+0.75(+1.84%)
Apr 21, 2020	41.84	41.95	40.93	40.99	2,157,049	-1.54(-3.62%)
Apr 20, 2020	42.51	43.13	42.27	42.53	2,437,689	-0.19(-0.45%)
Apr 17, 2020	42.26	42.81	41.72	42.72	3,508,309	+1.44(+3.48%)
Apr 16, 2020	41.04	41.40	40.73	41.28	3,016,682	+0.58(+1.43%)
Apr 15, 2020	40.44	40.77	40.07	40.70	2,148,446	-0.24(-0.58%)
Apr 14, 2020	40.54	41.03	40.35	40.94	3,429,790	+1.20(+3.02%)
Apr 13, 2020	40.36	40.36	38.96	39.74	7,287,058	-0.58(-1.44%)
Apr 09, 2020	39.98	40.53	39.41	40.32	23,542,376	+0.78(+1.98%)
Apr 08, 2020	38.30	39.72	37.84	39.54	1,180,740	+1.66(+4.38%)
Apr 07, 2020	39.41	39.62	37.88	37.88	6,042,645	-0.36(-0.93%)
Apr 06, 2020	37.36	38.42	37.22	38.23	1,808,242	+2.28(+6.35%)
Apr 03, 2020	36.09	36.48	35.58	35.95	1,731,595	-0.27(-0.76%)
Apr 02, 2020	34.81	36.32	34.61	36.23	3,707,595	+1.29(+3.69%)
Apr 01, 2020	35.76	35.82	34.56	34.94	2,137,325	-2.02(-5.47%)
Mar 31, 2020	37.43	37.55	36.71	36.96	2,725,634	-0.32(-0.85%)
Mar 30, 2020	36.72	37.32	36.29	37.28	2,636,469	+1.33(+3.70%)
Mar 27, 2020	35.80	36.74	35.33	35.94	2,620,561	-0.66(-1.81%)
Mar 26, 2020	34.89	36.74	34.89	36.61	3,119,615	+2.17(+6.30%)
Mar 25, 2020	33.92	35.40	33.29	34.44	2,302,235	+0.82(+2.43%)
Mar 24, 2020	32.03	33.68	31.56	33.62	4,506,673	+3.28(+10.82%)
Mar 23, 2020	32.19	32.19	30.05	30.34	3,619,937	-1.89(-5.85%)
Mar 20, 2020	33.95	34.07	32.09	32.22	3,430,009	-1.41(-4.18%)
Mar 19, 2020	33.87	34.47	32.96	33.63	3,648,018	-0.39(-1.16%)
Mar 18, 2020	33.00	34.54	32.69	34.03	6,320,206	-0.79(-2.27%)
Mar 17, 2020	33.97	35.13	32.98	34.81	3,965,243	+1.62(+4.88%)
Mar 16, 2020	33.53	35.32	32.80	33.19	4,208,600	-3.92(-10.57%)
Mar 13, 2020	36.96	37.36	34.46	37.12	7,279,548	+1.89(+5.37%)
Mar 12, 2020	35.18	37.23	34.44	35.23	4,875,004	-2.55(-6.76%)
Mar 11, 2020	38.54	38.62	37.21	37.78	1,966,642	-1.77(-4.47%)
Mar 10, 2020	39.05	39.62	37.63	39.55	3,735,674	+1.65(+4.35%)
Mar 09, 2020	37.72	38.70	36.90	37.90	4,214,332	-2.49(-6.17%)
Mar 06, 2020	39.72	40.56	39.42	40.39	2,020,199	-0.40(-0.98%)
Mar 05, 2020	41.31	41.49	40.30	40.79	2,039,096	-1.30(-3.09%)
Mar 04, 2020	41.27	42.23	40.84	42.09	3,084,435	+1.80(+4.46%)
Mar 03, 2020	41.52	42.31	39.77	40.29	2,098,025	-0.91(-2.20%)

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.