Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.45	45.75	42.90	44.25	31,746	-1.20(-2.64%)
May 28, 2020	47.85	48.15	45.00	45.45	12,557	-1.65(-3.50%)
May 27, 2020	46.35	48.15	45.30	47.10	14,908	+1.05(+2.28%)
May 26, 2020	48.45	52.20	45.30	46.05	34,217	-0.30(-0.65%)
May 22, 2020	47.40	53.25	45.30	46.35	48,833	-0.75(-1.59%)
May 21, 2020	47.40	48.00	44.40	47.10	16,181	-0.30(-0.63%)
May 20, 2020	42.45	47.70	42.00	47.40	50,192	+6.07(+14.70%)
May 19, 2020	43.80	45.45	41.25	41.33	15,245	-2.32(-5.33%)
May 18, 2020	44.70	47.40	42.00	43.65	25,550	+0.90(+2.11%)
May 15, 2020	38.40	43.50	38.10	42.75	30,386	+3.15(+7.95%)
May 14, 2020	39.90	40.65	37.50	39.60	13,435	+0.00(+0.00%)
May 13, 2020	41.25	43.35	38.22	39.60	23,317	-0.15(-0.38%)
May 12, 2020	39.45	45.90	39.30	39.75	51,108	+0.60(+1.53%)
May 11, 2020	37.80	39.60	37.35	39.15	24,216	+1.50(+3.98%)
May 08, 2020	37.05	39.30	36.83	37.65	15,260	+0.90(+2.45%)
May 07, 2020	42.90	43.35	36.45	36.75	43,635	-6.15(-14.34%)
May 06, 2020	42.90	44.55	39.45	42.90	20,459	+2.25(+5.54%)
May 05, 2020	41.10	49.50	36.60	40.65	67,341	-0.30(-0.73%)
May 04, 2020	34.50	41.55	34.35	40.95	18,969	+6.00(+17.17%)
May 01, 2020	34.50	35.70	33.00	34.95	13,200	+0.15(+0.43%)
Apr 30, 2020	36.90	38.10	34.65	34.80	11,399	-2.55(-6.83%)
Apr 29, 2020	38.10	39.15	36.75	37.35	12,597	-0.30(-0.80%)
Apr 28, 2020	39.00	39.60	37.20	37.65	8,605	-0.30(-0.79%)
Apr 27, 2020	34.20	38.25	33.90	37.95	12,439	+4.20(+12.44%)
Apr 24, 2020	34.50	35.85	33.45	33.75	9,073	-0.30(-0.88%)
Apr 23, 2020	33.90	36.15	33.30	34.05	12,860	+0.30(+0.89%)
Apr 22, 2020	34.95	37.77	33.30	33.75	12,897	-1.05(-3.02%)
Apr 21, 2020	36.90	37.58	33.75	34.80	10,829	-2.48(-6.64%)
Apr 20, 2020	37.50	39.75	36.15	37.27	10,648	-0.68(-1.78%)
Apr 17, 2020	37.20	38.85	35.40	37.95	10,726	+2.10(+5.86%)
Apr 16, 2020	37.50	39.00	35.70	35.85	5,973	-1.50(-4.02%)
Apr 15, 2020	39.00	39.00	35.55	37.35	7,297	-2.85(-7.09%)
Apr 14, 2020	37.20	40.80	36.75	40.20	11,568	+3.75(+10.29%)
Apr 13, 2020	36.60	39.15	35.10	36.45	10,375	-0.30(-0.82%)
Apr 09, 2020	36.75	38.25	35.25	36.75	11,446	+0.90(+2.51%)
Apr 08, 2020	34.05	38.25	33.60	35.85	15,309	+2.70(+8.14%)
Apr 07, 2020	35.25	35.70	33.00	33.15	13,394	-0.90(-2.64%)
Apr 06, 2020	33.15	35.85	32.70	34.05	14,754	+2.55(+8.10%)
Apr 03, 2020	33.45	35.55	30.90	31.50	10,093	-1.80(-5.41%)
Apr 02, 2020	33.90	36.30	33.15	33.30	17,037	-0.30(-0.89%)
Apr 01, 2020	34.80	36.23	32.55	33.60	30,585	-2.25(-6.28%)
Mar 31, 2020	35.25	39.00	34.05	35.85	8,558	+1.20(+3.46%)
Mar 30, 2020	36.90	37.80	33.90	34.65	17,313	-1.95(-5.33%)
Mar 27, 2020	38.70	40.35	36.60	36.60	21,433	-3.15(-7.92%)
Mar 26, 2020	39.45	40.80	37.65	39.75	18,934	+0.75(+1.92%)
Mar 25, 2020	37.35	40.65	37.35	39.00	11,560	+1.65(+4.42%)
Mar 24, 2020	36.60	38.85	36.00	37.35	16,543	+2.40(+6.87%)
Mar 23, 2020	38.40	41.55	34.58	34.95	21,136	-3.45(-8.98%)
Mar 20, 2020	41.40	41.86	36.75	38.40	23,793	-2.55(-6.23%)
Mar 19, 2020	36.15	42.75	36.15	40.95	17,718	+4.65(+12.81%)
Mar 18, 2020	42.30	45.15	36.15	36.30	17,658	-8.70(-19.33%)
Mar 17, 2020	44.40	48.45	43.50	45.00	21,213	+1.20(+2.74%)
Mar 16, 2020	51.00	54.00	43.50	43.80	50,679	-12.00(-21.51%)
Mar 13, 2020	47.55	56.10	44.25	55.80	71,573	+12.00(+27.40%)
Mar 12, 2020	40.05	48.75	29.40	43.80	61,101	-3.30(-7.01%)
Mar 11, 2020	47.85	51.60	46.50	47.10	55,466	-1.80(-3.68%)
Mar 10, 2020	50.70	51.30	47.62	48.90	40,713	-0.90(-1.81%)
Mar 09, 2020	45.00	51.60	43.50	49.80	43,176	+2.10(+4.40%)
Mar 06, 2020	44.55	47.85	44.55	47.70	15,180	+1.05(+2.25%)
Mar 05, 2020	47.10	48.15	45.75	46.65	8,328	-1.50(-3.12%)
Mar 04, 2020	48.45	50.25	47.55	48.15	17,736	+0.45(+0.94%)
Mar 03, 2020	47.40	49.80	46.20	47.70	15,554	+0.30(+0.63%)

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.