Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.50	46.84	44.87	46.26	227,300	+0.26(+0.57%)
May 28, 2020	46.75	47.59	45.20	46.00	168,340	+0.07(+0.15%)
May 27, 2020	44.17	46.17	43.52	45.93	274,481	+2.97(+6.91%)
May 26, 2020	41.27	43.83	40.81	42.96	157,458	+2.77(+6.89%)
May 22, 2020	38.84	40.29	38.84	40.19	108,300	+0.93(+2.37%)
May 21, 2020	39.24	40.47	39.24	39.26	100,406	-0.25(-0.63%)
May 20, 2020	39.75	40.00	38.72	39.51	174,771	+0.72(+1.86%)
May 19, 2020	41.17	41.17	38.69	38.79	111,291	-2.60(-6.28%)
May 18, 2020	41.15	41.71	39.65	41.39	176,671	+2.19(+5.59%)
May 15, 2020	38.29	39.46	37.99	39.20	235,100	+0.66(+1.71%)
May 14, 2020	37.96	38.84	37.35	38.54	175,336	-0.28(-0.72%)
May 13, 2020	41.07	41.07	37.72	38.82	168,362	-2.76(-6.64%)
May 12, 2020	43.32	43.34	41.05	41.58	215,955	-1.77(-4.08%)
May 11, 2020	44.30	44.97	43.25	43.35	252,365	-1.78(-3.94%)
May 08, 2020	43.63	45.16	43.45	45.13	138,700	+2.30(+5.37%)
May 07, 2020	41.66	42.92	41.66	42.83	167,441	+1.07(+2.56%)
May 06, 2020	43.94	44.00	41.70	41.76	276,270	-2.12(-4.83%)
May 05, 2020	44.24	45.59	43.65	43.88	176,441	+0.16(+0.37%)
May 04, 2020	46.32	46.91	43.58	43.72	276,937	-3.25(-6.92%)
May 01, 2020	50.47	50.47	45.01	46.97	471,300	-9.07(-16.18%)
Apr 30, 2020	55.08	57.07	54.74	56.04	167,235	-0.44(-0.78%)
Apr 29, 2020	55.00	56.81	54.53	56.48	115,179	+2.94(+5.49%)
Apr 28, 2020	53.42	54.17	52.59	53.54	125,150	+1.39(+2.67%)
Apr 27, 2020	50.40	52.67	50.40	52.15	123,920	+2.28(+4.57%)
Apr 24, 2020	48.85	49.95	48.64	49.87	76,300	+1.17(+2.40%)
Apr 23, 2020	48.28	49.45	48.07	48.70	78,269	+0.65(+1.35%)
Apr 22, 2020	47.84	48.71	47.29	48.05	69,076	+0.90(+1.91%)
Apr 21, 2020	46.31	47.51	46.03	47.15	94,940	-0.65(-1.36%)
Apr 20, 2020	48.18	49.44	47.01	47.80	75,861	-1.67(-3.38%)
Apr 17, 2020	48.82	50.42	48.56	49.47	104,000	+2.35(+4.99%)
Apr 16, 2020	47.91	49.72	45.56	47.12	136,444	-0.52(-1.09%)
Apr 15, 2020	48.52	48.92	47.08	47.64	158,430	-2.42(-4.83%)
Apr 14, 2020	49.60	50.37	49.05	50.06	117,966	+1.63(+3.37%)
Apr 13, 2020	51.28	52.27	47.93	48.43	86,655	-3.19(-6.18%)
Apr 09, 2020	48.60	51.98	48.19	51.62	129,100	+4.03(+8.47%)
Apr 08, 2020	48.12	48.69	46.67	47.59	119,836	+0.53(+1.13%)
Apr 07, 2020	46.32	49.15	45.50	47.06	146,999	+1.24(+2.71%)
Apr 06, 2020	43.85	45.99	43.62	45.82	122,898	+3.38(+7.96%)
Apr 03, 2020	43.32	44.59	41.18	42.44	100,200	-1.48(-3.37%)
Apr 02, 2020	43.08	45.36	42.10	43.92	100,691	+0.47(+1.08%)
Apr 01, 2020	43.56	45.52	42.11	43.45	148,210	-1.91(-4.21%)
Mar 31, 2020	45.58	47.48	43.68	45.36	195,444	-0.47(-1.03%)
Mar 30, 2020	46.34	47.50	45.46	45.83	91,487	+0.16(+0.35%)
Mar 27, 2020	45.60	49.05	45.43	45.67	150,900	-1.57(-3.32%)
Mar 26, 2020	42.27	47.50	42.12	47.24	207,034	+5.32(+12.69%)
Mar 25, 2020	43.59	44.58	40.45	41.92	267,256	-1.21(-2.81%)
Mar 24, 2020	43.00	45.15	41.88	43.13	200,595	+1.53(+3.68%)
Mar 23, 2020	40.93	43.35	38.93	41.60	232,962	+1.64(+4.10%)
Mar 20, 2020	38.63	42.81	38.01	39.96	307,200	+1.50(+3.90%)
Mar 19, 2020	38.29	40.09	35.15	38.46	233,600	-0.29(-0.75%)
Mar 18, 2020	44.14	44.32	38.19	38.75	157,632	-6.14(-13.68%)
Mar 17, 2020	40.49	45.30	40.09	44.89	228,832	+3.98(+9.73%)
Mar 16, 2020	45.47	45.95	39.81	40.91	213,958	-9.49(-18.83%)
Mar 13, 2020	54.44	54.67	48.15	50.40	322,100	-1.78(-3.41%)
Mar 12, 2020	53.36	55.19	50.33	52.18	287,843	-4.00(-7.12%)
Mar 11, 2020	53.76	56.45	53.76	56.18	178,782	+0.96(+1.74%)
Mar 10, 2020	54.14	55.40	52.02	55.22	154,782	+2.30(+4.35%)
Mar 09, 2020	53.39	54.57	52.21	52.92	148,767	-3.55(-6.29%)
Mar 06, 2020	54.79	57.07	54.79	56.47	91,200	-0.11(-0.19%)
Mar 05, 2020	60.09	60.88	55.90	56.58	154,549	-4.62(-7.55%)
Mar 04, 2020	60.15	61.50	59.15	61.20	124,667	+1.93(+3.26%)
Mar 03, 2020	59.60	61.31	58.87	59.27	113,050	-0.29(-0.49%)

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.