Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.28	40.43	39.53	40.22	30,142,628	+0.12(+0.30%)
May 28, 2020	40.11	40.51	39.93	40.10	25,122,930	+0.39(+0.99%)
May 27, 2020	40.19	40.36	39.24	39.71	31,939,384	-0.45(-1.11%)
May 26, 2020	40.31	40.69	40.08	40.16	24,382,834	-0.15(-0.38%)
May 22, 2020	40.56	40.64	40.13	40.31	22,988,828	-0.21(-0.53%)
May 21, 2020	40.49	40.90	40.28	40.52	23,072,760	-0.15(-0.37%)
May 20, 2020	41.01	41.04	40.41	40.67	33,145,124	+0.16(+0.40%)
May 19, 2020	42.71	42.79	40.46	40.51	76,810,424	-0.88(-2.12%)
May 18, 2020	41.34	41.68	40.88	41.39	40,063,796	+0.56(+1.37%)
May 15, 2020	40.03	40.83	39.91	40.83	32,664,486	+0.82(+2.04%)
May 14, 2020	40.48	40.57	39.33	40.01	22,852,824	-0.09(-0.23%)
May 13, 2020	40.04	40.93	39.91	40.11	29,991,536	-0.02(-0.06%)
May 12, 2020	40.36	40.74	40.13	40.13	19,624,764	+0.04(+0.09%)
May 11, 2020	39.89	40.30	39.88	40.09	26,049,736	+0.24(+0.59%)
May 08, 2020	39.80	39.88	39.43	39.86	21,419,452	+0.34(+0.86%)
May 07, 2020	40.03	40.20	39.39	39.52	28,116,690	-0.40(-1.00%)
May 06, 2020	40.53	40.63	39.77	39.92	17,818,756	-0.46(-1.15%)
May 05, 2020	40.08	40.55	39.90	40.38	19,907,556	+0.33(+0.83%)
May 04, 2020	40.09	40.27	39.40	40.05	18,333,878	+0.25(+0.63%)
May 01, 2020	39.33	40.04	39.10	39.79	32,067,578	+0.44(+1.13%)
Apr 30, 2020	39.84	39.96	39.18	39.35	41,691,276	-0.66(-1.66%)
Apr 29, 2020	40.65	40.71	39.67	40.01	45,917,680	-1.42(-3.44%)
Apr 28, 2020	41.53	42.16	41.34	41.44	21,344,852	-0.10(-0.23%)
Apr 27, 2020	42.09	42.19	41.49	41.53	18,453,486	-0.37(-0.88%)
Apr 24, 2020	41.87	42.05	41.62	41.90	17,862,618	+0.29(+0.71%)
Apr 23, 2020	42.04	42.44	41.35	41.61	29,687,950	-0.99(-2.33%)
Apr 22, 2020	42.09	42.86	41.73	42.60	20,029,792	+0.77(+1.84%)
Apr 21, 2020	42.11	42.42	41.49	41.83	28,727,886	-0.21(-0.49%)
Apr 20, 2020	42.86	43.18	42.01	42.04	25,120,192	-0.73(-1.72%)
Apr 17, 2020	42.56	43.05	42.00	42.77	31,831,890	-0.07(-0.16%)
Apr 16, 2020	41.76	43.03	41.52	42.84	32,788,688	+1.16(+2.77%)
Apr 15, 2020	41.44	42.05	41.15	41.68	23,099,168	-0.08(-0.19%)
Apr 14, 2020	41.15	42.02	40.80	41.76	35,085,760	+1.20(+2.95%)
Apr 13, 2020	39.26	40.68	39.23	40.56	24,907,222	+1.13(+2.87%)
Apr 09, 2020	38.27	39.78	38.09	39.43	33,806,672	-0.01(-0.03%)
Apr 08, 2020	40.04	40.08	39.04	39.44	28,698,702	-0.05(-0.12%)
Apr 07, 2020	40.14	40.95	39.38	39.49	42,592,960	-1.32(-3.24%)
Apr 06, 2020	38.54	40.92	38.50	40.81	49,172,552	+2.13(+5.52%)
Apr 03, 2020	37.94	38.82	37.89	38.68	29,473,766	+0.27(+0.70%)
Apr 02, 2020	36.64	38.56	36.36	38.41	30,382,120	+1.46(+3.95%)
Apr 01, 2020	36.31	37.40	36.19	36.95	29,102,946	+0.17(+0.46%)
Mar 31, 2020	37.01	37.61	36.47	36.78	27,043,660	-0.51(-1.36%)
Mar 30, 2020	36.21	37.49	35.91	37.29	30,073,624	+1.82(+5.12%)
Mar 27, 2020	35.65	36.35	35.16	35.47	37,232,652	-0.08(-0.22%)
Mar 26, 2020	35.42	35.89	34.59	35.55	60,000,044	+0.14(+0.38%)
Mar 25, 2020	36.57	36.91	34.98	35.42	54,846,676	-1.82(-4.89%)
Mar 24, 2020	37.51	38.00	36.03	37.24	43,960,524	+0.01(+0.03%)
Mar 23, 2020	36.96	38.05	36.33	37.23	40,526,428	+0.33(+0.90%)
Mar 20, 2020	38.69	39.75	36.22	36.90	57,067,272	-1.77(-4.59%)
Mar 19, 2020	40.29	41.11	38.08	38.67	58,780,788	-0.95(-2.41%)
Mar 18, 2020	37.17	41.40	37.01	39.62	79,754,352	+1.07(+2.78%)
Mar 17, 2020	36.45	38.55	35.71	38.55	54,443,608	+4.04(+11.71%)
Mar 16, 2020	34.01	35.99	32.97	34.51	37,897,760	-2.37(-6.43%)
Mar 13, 2020	34.99	37.04	33.58	36.88	44,301,336	+3.25(+9.66%)
Mar 12, 2020	34.27	36.04	33.29	33.63	58,067,912	-3.36(-9.07%)
Mar 11, 2020	37.99	38.48	36.46	36.99	32,612,456	-1.73(-4.47%)
Mar 10, 2020	38.18	39.01	37.15	38.72	38,971,116	+0.85(+2.24%)
Mar 09, 2020	36.79	38.99	36.44	37.87	61,079,560	-0.02(-0.06%)
Mar 06, 2020	36.81	38.12	36.53	37.90	30,327,918	+0.42(+1.13%)
Mar 05, 2020	36.98	37.90	36.82	37.47	26,437,804	-0.27(-0.73%)
Mar 04, 2020	36.93	37.77	36.68	37.75	25,389,822	+1.25(+3.42%)
Mar 03, 2020	37.52	37.99	36.31	36.50	34,374,736	-0.96(-2.56%)

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.