Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.80	40.07	38.75	39.74	879,605	-0.53(-1.32%)
May 28, 2020	41.53	41.53	39.76	40.28	911,194	-0.89(-2.16%)
May 27, 2020	41.30	41.92	40.34	41.16	720,148	+1.07(+2.66%)
May 26, 2020	39.84	40.58	39.67	40.10	533,983	+2.26(+5.98%)
May 22, 2020	37.89	38.02	37.39	37.84	364,878	+0.09(+0.25%)
May 21, 2020	38.04	38.91	37.47	37.74	647,834	-0.88(-2.27%)
May 20, 2020	38.94	40.14	38.53	38.62	759,421	+0.32(+0.82%)
May 19, 2020	37.74	39.32	37.35	38.31	617,748	+0.25(+0.66%)
May 18, 2020	36.94	38.48	36.59	38.06	958,480	+3.37(+9.71%)
May 15, 2020	33.92	34.89	33.92	34.69	486,639	+0.45(+1.30%)
May 14, 2020	32.79	34.27	31.98	34.24	623,886	+0.82(+2.44%)
May 13, 2020	33.86	34.07	33.04	33.43	806,472	-0.64(-1.88%)
May 12, 2020	36.00	36.43	34.04	34.07	688,005	-1.76(-4.92%)
May 11, 2020	35.37	36.05	34.73	35.83	772,873	-0.25(-0.69%)
May 08, 2020	35.29	36.15	34.95	36.08	670,260	+1.71(+4.97%)
May 07, 2020	34.39	34.99	34.16	34.37	589,747	+0.67(+1.98%)
May 06, 2020	34.73	34.89	33.52	33.70	392,799	-0.94(-2.71%)
May 05, 2020	34.45	35.52	34.45	34.64	741,135	+0.69(+2.02%)
May 04, 2020	32.17	34.07	31.87	33.96	812,898	+0.61(+1.84%)
May 01, 2020	35.58	36.66	32.28	33.34	698,169	-1.53(-4.39%)
Apr 30, 2020	35.73	35.90	34.80	34.87	776,777	-1.83(-4.98%)
Apr 29, 2020	35.41	36.97	35.31	36.70	574,016	+2.48(+7.24%)
Apr 28, 2020	34.86	35.38	33.84	34.22	696,501	+0.41(+1.21%)
Apr 27, 2020	32.52	34.24	32.52	33.82	424,636	+1.45(+4.47%)
Apr 24, 2020	32.01	32.61	31.16	32.37	708,191	+0.80(+2.53%)
Apr 23, 2020	30.32	32.63	30.23	31.57	565,507	+1.50(+5.00%)
Apr 22, 2020	31.11	31.22	29.79	30.07	852,756	-0.17(-0.55%)
Apr 21, 2020	30.56	31.08	30.00	30.23	636,489	-1.54(-4.85%)
Apr 20, 2020	32.03	32.67	31.50	31.77	657,759	-1.30(-3.93%)
Apr 17, 2020	32.42	34.00	31.89	33.07	897,739	+1.90(+6.10%)
Apr 16, 2020	31.07	31.68	30.44	31.17	1,212,285	-0.06(-0.18%)
Apr 15, 2020	31.55	32.16	30.50	31.23	1,063,100	-1.71(-5.18%)
Apr 14, 2020	33.33	33.98	32.59	32.93	909,171	+0.46(+1.43%)
Apr 13, 2020	32.59	32.80	31.20	32.47	818,354	-0.12(-0.37%)
Apr 09, 2020	33.26	34.10	31.78	32.59	634,376	+0.49(+1.53%)
Apr 08, 2020	31.39	32.34	30.70	32.10	455,965	+1.42(+4.63%)
Apr 07, 2020	32.11	32.65	30.58	30.68	793,146	+0.03(+0.09%)
Apr 06, 2020	29.05	30.86	28.51	30.65	919,899	+3.51(+12.92%)
Apr 03, 2020	28.49	28.97	26.23	27.14	695,044	-1.60(-5.55%)
Apr 02, 2020	27.71	29.54	27.66	28.74	662,386	+0.90(+3.23%)
Apr 01, 2020	28.64	29.10	27.38	27.84	865,301	-2.17(-7.24%)
Mar 31, 2020	30.68	30.87	29.62	30.01	853,191	-0.67(-2.18%)
Mar 30, 2020	29.16	30.82	28.12	30.68	803,494	+0.97(+3.25%)
Mar 27, 2020	30.32	30.73	29.20	29.71	539,872	-2.24(-7.00%)
Mar 26, 2020	31.24	32.29	30.32	31.95	779,675	+1.05(+3.39%)
Mar 25, 2020	28.09	31.91	27.35	30.90	837,544	+3.16(+11.37%)
Mar 24, 2020	25.21	28.69	25.02	27.75	769,518	+4.31(+18.37%)
Mar 23, 2020	24.26	24.65	22.38	23.44	828,203	-1.24(-5.04%)
Mar 20, 2020	26.86	27.40	24.34	24.68	1,116,489	-1.71(-6.47%)
Mar 19, 2020	21.97	26.48	21.85	26.39	1,070,182	+3.87(+17.18%)
Mar 18, 2020	26.02	27.46	20.65	22.52	1,359,014	-5.64(-20.03%)
Mar 17, 2020	28.80	29.02	26.91	28.16	1,227,524	-0.14(-0.49%)
Mar 16, 2020	28.05	31.05	26.97	28.30	1,147,041	-3.80(-11.85%)
Mar 13, 2020	31.42	32.11	29.14	32.11	993,536	+2.81(+9.60%)
Mar 12, 2020	30.67	32.74	29.30	29.30	1,552,737	-3.90(-11.74%)
Mar 11, 2020	35.09	36.02	32.80	33.19	1,056,178	-3.29(-9.03%)
Mar 10, 2020	35.35	37.08	33.20	36.49	1,360,227	+2.64(+7.81%)
Mar 09, 2020	35.51	35.70	33.22	33.84	1,068,303	-4.40(-11.50%)
Mar 06, 2020	37.74	39.22	37.31	38.24	878,665	-0.94(-2.39%)
Mar 05, 2020	40.02	40.30	38.47	39.18	931,784	-2.39(-5.76%)
Mar 04, 2020	40.65	41.68	39.67	41.57	1,074,310	+1.62(+4.07%)
Mar 03, 2020	42.05	42.61	39.20	39.95	1,034,188	-2.10(-4.99%)

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.