Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.47	44.59	43.70	44.36	3,323,312	-0.57(-1.26%)
May 28, 2020	45.75	45.75	44.84	44.92	4,492,102	+0.32(+0.72%)
May 27, 2020	45.18	45.18	43.49	44.60	5,143,156	+2.59(+6.17%)
May 26, 2020	40.82	42.33	40.52	42.01	6,399,797	+3.31(+8.56%)
May 22, 2020	38.92	38.92	38.14	38.70	3,524,862	-0.24(-0.61%)
May 21, 2020	39.22	39.62	38.69	38.93	3,864,800	-0.97(-2.44%)
May 20, 2020	39.98	40.25	39.50	39.91	3,633,158	+0.87(+2.23%)
May 19, 2020	40.56	40.61	38.45	39.04	6,231,407	-1.75(-4.29%)
May 18, 2020	38.92	40.91	38.90	40.79	2,846,644	+2.97(+7.86%)
May 15, 2020	37.52	38.08	37.28	37.82	1,936,555	+0.43(+1.14%)
May 14, 2020	36.54	37.52	35.89	37.39	3,924,003	-0.65(-1.72%)
May 13, 2020	38.77	38.93	37.63	38.05	2,733,827	-1.23(-3.13%)
May 12, 2020	40.16	40.31	39.28	39.28	1,875,874	-1.15(-2.86%)
May 11, 2020	40.95	40.95	40.43	40.43	2,158,044	-0.58(-1.41%)
May 08, 2020	40.97	41.15	40.70	41.01	2,287,551	+0.86(+2.14%)
May 07, 2020	41.58	41.61	40.13	40.15	2,023,445	-0.19(-0.47%)
May 06, 2020	40.16	40.47	39.67	40.34	2,301,257	+1.08(+2.75%)
May 05, 2020	39.64	40.06	39.19	39.26	3,339,570	-0.85(-2.12%)
May 04, 2020	40.14	40.70	39.43	40.11	3,746,035	-2.27(-5.36%)
May 01, 2020	43.90	43.98	42.30	42.38	1,733,419	-1.64(-3.72%)
Apr 30, 2020	44.30	44.34	42.94	44.02	3,698,609	-2.02(-4.40%)
Apr 29, 2020	45.14	46.57	45.12	46.04	2,875,645	+1.71(+3.86%)
Apr 28, 2020	43.32	44.50	42.73	44.33	2,389,146	+2.55(+6.09%)
Apr 27, 2020	40.50	42.00	40.40	41.78	2,056,397	+2.13(+5.37%)
Apr 24, 2020	40.05	40.21	38.93	39.65	1,893,116	-0.02(-0.05%)
Apr 23, 2020	39.55	40.54	39.41	39.67	1,976,133	+0.30(+0.77%)
Apr 22, 2020	38.93	40.25	38.90	39.37	5,090,927	-1.45(-3.55%)
Apr 21, 2020	40.17	41.25	39.28	40.82	4,294,800	-1.37(-3.25%)
Apr 20, 2020	42.00	42.83	41.64	42.19	2,326,759	-1.29(-2.96%)
Apr 17, 2020	43.14	43.58	42.85	43.48	2,821,285	+0.43(+0.99%)
Apr 16, 2020	43.90	43.92	42.81	43.05	1,468,699	-0.04(-0.09%)
Apr 15, 2020	43.80	44.26	42.58	43.09	3,131,157	-2.39(-5.26%)
Apr 14, 2020	45.47	46.23	45.10	45.48	4,383,539	-1.26(-2.69%)
Apr 13, 2020	47.10	47.25	45.89	46.74	1,920,060	+0.47(+1.02%)
Apr 09, 2020	46.19	46.58	44.84	46.27	4,124,546	+0.95(+2.09%)
Apr 08, 2020	44.59	45.69	44.35	45.32	2,024,239	+1.07(+2.42%)
Apr 07, 2020	44.45	45.58	43.43	44.25	1,959,750	+1.98(+4.68%)
Apr 06, 2020	41.77	43.16	41.74	42.27	2,792,622	+1.15(+2.81%)
Apr 03, 2020	41.30	41.71	40.31	41.12	1,561,673	-0.48(-1.16%)
Apr 02, 2020	40.21	41.88	39.81	41.60	3,766,952	+0.87(+2.14%)
Apr 01, 2020	41.99	42.06	40.69	40.73	1,354,079	-1.01(-2.43%)
Mar 31, 2020	40.43	42.75	40.34	41.74	3,198,042	+1.18(+2.92%)
Mar 30, 2020	40.08	40.77	39.43	40.56	2,747,529	-0.11(-0.28%)
Mar 27, 2020	41.03	41.60	40.06	40.68	3,490,407	-3.13(-7.15%)
Mar 26, 2020	41.92	44.46	41.91	43.81	4,321,923	+0.67(+1.56%)
Mar 25, 2020	40.69	44.47	40.68	43.14	5,153,246	+1.57(+3.78%)
Mar 24, 2020	41.85	42.09	40.71	41.56	3,881,943	+2.02(+5.10%)
Mar 23, 2020	37.59	41.16	37.22	39.55	3,051,142	+1.42(+3.72%)
Mar 20, 2020	38.41	40.57	37.64	38.13	4,691,573	+3.73(+10.84%)
Mar 19, 2020	30.93	35.95	30.83	34.40	6,595,467	+1.12(+3.35%)
Mar 18, 2020	32.09	34.12	31.00	33.29	10,742,755	-2.76(-7.66%)
Mar 17, 2020	33.17	36.93	32.42	36.05	10,184,357	+0.85(+2.42%)
Mar 16, 2020	37.28	37.95	34.26	35.20	9,909,384	-6.71(-16.01%)
Mar 13, 2020	42.61	42.95	40.35	41.91	7,787,440	+0.26(+0.64%)
Mar 12, 2020	41.69	42.09	38.65	41.64	8,918,841	-4.91(-10.55%)
Mar 11, 2020	47.48	48.00	45.92	46.55	3,355,529	-1.83(-3.77%)
Mar 10, 2020	47.37	48.71	45.79	48.38	4,773,871	+2.68(+5.86%)
Mar 09, 2020	47.54	48.48	45.29	45.70	6,167,529	-5.20(-10.22%)
Mar 06, 2020	51.65	52.20	50.34	50.90	3,122,501	-1.67(-3.19%)
Mar 05, 2020	53.34	53.36	52.07	52.58	4,361,522	-2.12(-3.87%)
Mar 04, 2020	54.49	54.74	53.45	54.70	2,283,239	+1.10(+2.05%)
Mar 03, 2020	53.39	55.04	53.23	53.60	3,342,958	-1.84(-3.33%)

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.