Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.49	51.49	49.38	50.88	234,047	-1.08(-2.08%)
May 28, 2020	53.92	54.11	51.66	51.96	72,502	-1.14(-2.14%)
May 27, 2020	52.06	53.45	50.94	53.10	272,256	+2.36(+4.64%)
May 26, 2020	47.64	51.92	46.99	50.75	318,178	+2.86(+5.97%)
May 22, 2020	48.16	48.16	46.86	47.88	213,945	-0.11(-0.23%)
May 21, 2020	46.92	48.19	46.38	47.99	218,047	+1.06(+2.26%)
May 20, 2020	46.89	47.05	45.98	46.93	207,952	+0.80(+1.74%)
May 19, 2020	48.27	48.51	46.11	46.13	317,813	-2.14(-4.43%)
May 18, 2020	47.26	50.02	47.26	48.27	159,927	+2.25(+4.88%)
May 15, 2020	43.54	46.82	43.05	46.02	907,602	+2.71(+6.26%)
May 14, 2020	42.62	43.76	40.37	43.31	2,117,600	-1.31(-2.93%)
May 13, 2020	45.18	45.34	43.77	44.62	122,475	-0.69(-1.53%)
May 12, 2020	47.18	47.18	44.98	45.31	143,473	-1.49(-3.19%)
May 11, 2020	49.77	49.77	46.69	46.81	63,698	-3.10(-6.21%)
May 08, 2020	49.73	50.66	49.67	49.90	64,648	+0.74(+1.51%)
May 07, 2020	49.70	51.17	48.68	49.16	76,037	+0.13(+0.26%)
May 06, 2020	50.18	50.68	48.23	49.03	68,709	-0.58(-1.18%)
May 05, 2020	49.34	51.78	49.34	49.62	92,746	+0.97(+1.99%)
May 04, 2020	48.87	50.11	47.86	48.65	74,476	-0.75(-1.52%)
May 01, 2020	53.09	53.70	48.81	49.40	147,277	-5.05(-9.27%)
Apr 30, 2020	53.66	55.21	52.86	54.45	214,901	+0.08(+0.15%)
Apr 29, 2020	54.31	55.67	53.77	54.37	276,055	+1.13(+2.12%)
Apr 28, 2020	52.59	58.38	52.59	53.24	196,619	+0.66(+1.26%)
Apr 27, 2020	50.19	53.21	49.99	52.58	95,679	+2.84(+5.71%)
Apr 24, 2020	49.89	49.89	48.57	49.74	76,567	-0.22(-0.44%)
Apr 23, 2020	49.91	50.41	49.26	49.95	66,727	+0.09(+0.18%)
Apr 22, 2020	51.85	51.85	49.78	49.86	98,936	-1.04(-2.04%)
Apr 21, 2020	51.53	51.86	50.49	50.90	56,450	-1.49(-2.85%)
Apr 20, 2020	51.38	52.89	50.29	52.40	118,841	+0.85(+1.65%)
Apr 17, 2020	53.72	55.19	51.26	51.55	78,992	-0.69(-1.33%)
Apr 16, 2020	51.94	52.37	50.44	52.24	58,549	-0.08(-0.15%)
Apr 15, 2020	52.13	53.50	49.94	52.32	100,495	-1.08(-2.02%)
Apr 14, 2020	55.51	55.98	52.93	53.40	125,793	-0.49(-0.90%)
Apr 13, 2020	57.74	57.74	52.99	53.88	69,115	-4.16(-7.16%)
Apr 09, 2020	55.22	62.85	54.65	58.04	252,633	+4.81(+9.04%)
Apr 08, 2020	51.94	53.85	51.50	53.23	203,171	+2.24(+4.39%)
Apr 07, 2020	49.99	52.52	48.45	50.99	126,604	+2.76(+5.73%)
Apr 06, 2020	46.37	49.46	46.10	48.23	83,105	+3.24(+7.19%)
Apr 03, 2020	43.99	45.65	43.18	44.99	97,578	+0.07(+0.15%)
Apr 02, 2020	45.08	47.11	44.14	44.92	139,211	-0.54(-1.20%)
Apr 01, 2020	45.93	46.42	44.45	45.47	66,987	-2.06(-4.33%)
Mar 31, 2020	47.97	50.29	46.35	47.53	70,045	-0.30(-0.62%)
Mar 30, 2020	49.32	49.32	45.62	47.83	102,266	-2.22(-4.43%)
Mar 27, 2020	47.13	52.85	44.14	50.04	108,387	+1.06(+2.16%)
Mar 26, 2020	51.64	53.23	48.11	48.98	131,063	-2.65(-5.14%)
Mar 25, 2020	42.70	55.06	41.57	51.64	147,205	+9.92(+23.78%)
Mar 24, 2020	36.54	41.84	36.54	41.72	173,944	+6.09(+17.09%)
Mar 23, 2020	42.33	42.33	33.59	35.63	172,701	-7.60(-17.59%)
Mar 20, 2020	43.73	48.31	42.78	43.23	165,156	+0.30(+0.69%)
Mar 19, 2020	38.11	43.33	36.42	42.94	171,263	+4.87(+12.80%)
Mar 18, 2020	43.14	43.75	35.68	38.06	243,844	-8.86(-18.88%)
Mar 17, 2020	53.01	53.31	46.46	46.92	289,563	-6.48(-12.14%)
Mar 16, 2020	60.71	60.71	52.89	53.41	84,978	-14.47(-21.32%)
Mar 13, 2020	64.42	68.32	61.75	67.88	98,891	+5.38(+8.60%)
Mar 12, 2020	66.58	67.44	62.43	62.51	157,007	-9.04(-12.63%)
Mar 11, 2020	72.32	73.36	70.85	71.55	187,641	-2.00(-2.72%)
Mar 10, 2020	74.29	76.60	72.34	73.54	189,593	+0.29(+0.39%)
Mar 09, 2020	77.23	78.39	71.93	73.26	136,281	-5.63(-7.14%)
Mar 06, 2020	78.78	79.76	77.95	78.89	278,493	-1.55(-1.93%)
Mar 05, 2020	81.11	82.17	79.60	80.44	57,742	-1.95(-2.37%)
Mar 04, 2020	83.96	83.96	81.36	82.40	90,685	+0.21(+0.25%)
Mar 03, 2020	82.71	84.82	81.53	82.19	74,007	-0.71(-0.86%)

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.