Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.70	51.70	49.72	51.01	149,200	-0.69(-1.33%)
May 28, 2020	51.85	52.07	50.71	51.70	124,712	+0.90(+1.77%)
May 27, 2020	47.50	51.59	47.50	50.80	160,936	+3.94(+8.41%)
May 26, 2020	43.93	47.50	43.66	46.86	127,163	+4.65(+11.02%)
May 22, 2020	42.41	42.41	41.62	42.21	44,900	-0.20(-0.47%)
May 21, 2020	42.81	43.53	42.11	42.41	75,071	-0.40(-0.93%)
May 20, 2020	41.61	43.52	41.47	42.81	95,483	+2.01(+4.93%)
May 19, 2020	42.71	42.72	40.70	40.80	77,809	-1.91(-4.47%)
May 18, 2020	41.28	42.78	40.65	42.71	139,233	+3.72(+9.54%)
May 15, 2020	38.17	39.91	38.14	38.99	71,500	+0.77(+2.01%)
May 14, 2020	36.79	38.51	35.67	38.22	64,769	+0.29(+0.76%)
May 13, 2020	37.83	38.66	36.91	37.93	101,126	-0.76(-1.96%)
May 12, 2020	40.00	40.19	38.50	38.69	89,051	-1.41(-3.52%)
May 11, 2020	41.50	41.76	39.89	40.10	65,038	-2.12(-5.02%)
May 08, 2020	42.66	42.98	41.27	42.22	64,700	+1.03(+2.50%)
May 07, 2020	38.81	41.99	38.81	41.19	182,323	+3.98(+10.70%)
May 06, 2020	39.44	39.51	37.05	37.21	76,786	-2.34(-5.92%)
May 05, 2020	39.79	40.36	39.52	39.55	62,521	+0.49(+1.25%)
May 04, 2020	39.00	39.82	38.59	39.06	84,284	-0.11(-0.28%)
May 01, 2020	38.63	39.36	37.75	39.17	106,200	-0.79(-1.98%)
Apr 30, 2020	40.62	41.80	39.87	39.96	86,363	-1.84(-4.40%)
Apr 29, 2020	39.10	42.63	39.00	41.80	116,293	+3.58(+9.37%)
Apr 28, 2020	37.79	38.42	37.19	38.22	51,736	+1.47(+4.00%)
Apr 27, 2020	35.05	36.90	35.05	36.75	44,137	+1.75(+5.00%)
Apr 24, 2020	35.22	35.50	34.21	35.00	56,700	-0.16(-0.46%)
Apr 23, 2020	35.25	36.22	34.84	35.16	83,863	+0.62(+1.80%)
Apr 22, 2020	35.16	35.28	34.15	34.54	92,747	+0.44(+1.29%)
Apr 21, 2020	33.18	34.31	32.11	34.10	61,932	-0.12(-0.35%)
Apr 20, 2020	35.57	36.78	33.73	34.22	132,353	-2.57(-6.99%)
Apr 17, 2020	37.00	37.37	36.23	36.79	63,500	+1.03(+2.88%)
Apr 16, 2020	37.00	37.71	35.02	35.76	85,932	-1.53(-4.10%)
Apr 15, 2020	37.72	37.81	36.06	37.29	80,440	-1.36(-3.52%)
Apr 14, 2020	37.89	38.82	37.18	38.65	95,665	+1.17(+3.12%)
Apr 13, 2020	36.91	37.59	35.13	37.48	78,356	+1.32(+3.65%)
Apr 09, 2020	37.41	37.41	35.32	36.16	95,000	+0.07(+0.19%)
Apr 08, 2020	35.47	36.88	35.05	36.09	78,385	+1.07(+3.06%)
Apr 07, 2020	38.78	40.20	34.70	35.02	152,567	-1.23(-3.39%)
Apr 06, 2020	34.99	36.74	34.81	36.25	108,951	+2.90(+8.70%)
Apr 03, 2020	34.05	34.78	32.00	33.35	97,100	-1.26(-3.64%)
Apr 02, 2020	32.55	35.38	32.55	34.61	68,907	+1.33(+4.00%)
Apr 01, 2020	35.07	35.61	33.14	33.28	62,912	-2.98(-8.22%)
Mar 31, 2020	35.74	36.28	35.12	36.26	83,359	+0.28(+0.78%)
Mar 30, 2020	34.89	36.43	33.89	35.98	93,171	+1.49(+4.32%)
Mar 27, 2020	35.72	37.03	34.24	34.49	123,100	-2.86(-7.66%)
Mar 26, 2020	38.85	41.00	36.23	37.35	102,085	-0.69(-1.81%)
Mar 25, 2020	39.71	40.68	37.01	38.04	197,142	-1.35(-3.43%)
Mar 24, 2020	33.57	39.68	33.57	39.39	171,687	+8.04(+25.65%)
Mar 23, 2020	32.55	33.93	28.10	31.35	108,371	-0.07(-0.22%)
Mar 20, 2020	32.98	35.44	30.81	31.42	170,900	-1.18(-3.62%)
Mar 19, 2020	28.79	32.90	28.79	32.60	159,366	+3.40(+11.64%)
Mar 18, 2020	30.24	32.45	28.01	29.20	192,337	-3.20(-9.88%)
Mar 17, 2020	29.06	33.80	28.79	32.40	273,967	+3.39(+11.69%)
Mar 16, 2020	30.11	32.84	28.62	29.01	97,928	-3.99(-12.09%)
Mar 13, 2020	33.87	35.01	31.00	33.00	126,300	+0.57(+1.76%)
Mar 12, 2020	35.29	36.04	32.33	32.43	145,336	-5.38(-14.23%)
Mar 11, 2020	37.46	37.97	36.78	37.81	99,727	-0.64(-1.66%)
Mar 10, 2020	38.51	39.65	36.93	38.45	164,668	+0.99(+2.64%)
Mar 09, 2020	38.16	38.57	35.83	37.46	90,659	-3.02(-7.46%)
Mar 06, 2020	42.76	42.83	40.20	40.48	147,100	-3.10(-7.11%)
Mar 05, 2020	45.95	46.13	43.58	43.58	123,620	-3.34(-7.12%)
Mar 04, 2020	46.54	46.99	45.41	46.92	47,371	+1.05(+2.29%)
Mar 03, 2020	45.22	46.56	44.91	45.87	94,268	+0.20(+0.44%)

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.