Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.55	44.01	42.83	44.00	1,188,279	+0.69(+1.60%)
May 28, 2020	42.98	43.83	42.95	43.30	1,157,244	+0.68(+1.60%)
May 27, 2020	42.62	42.62	41.56	42.62	1,218,532	+0.21(+0.51%)
May 26, 2020	43.62	43.62	42.32	42.41	1,336,566	-0.26(-0.60%)
May 22, 2020	42.40	42.70	42.09	42.66	707,962	+0.31(+0.74%)
May 21, 2020	42.73	42.73	41.99	42.35	1,082,987	-0.57(-1.32%)
May 20, 2020	43.02	43.25	42.66	42.92	864,630	+0.38(+0.89%)
May 19, 2020	43.25	43.32	42.51	42.54	1,662,376	-0.66(-1.52%)
May 18, 2020	43.22	43.75	43.16	43.20	999,423	+0.99(+2.34%)
May 15, 2020	41.80	42.31	41.63	42.21	913,638	+0.13(+0.31%)
May 14, 2020	41.37	42.12	41.09	42.08	1,590,255	+0.19(+0.45%)
May 13, 2020	42.61	42.80	41.49	41.89	1,922,692	-0.79(-1.84%)
May 12, 2020	44.05	44.05	42.66	42.68	1,459,971	-1.11(-2.53%)
May 11, 2020	42.93	43.98	42.86	43.79	3,954,912	+0.70(+1.62%)
May 08, 2020	43.61	43.61	43.01	43.09	1,257,244	-0.01(-0.02%)
May 07, 2020	42.69	43.31	42.59	43.10	2,034,935	+0.95(+2.24%)
May 06, 2020	42.71	42.77	42.14	42.15	1,082,530	-0.27(-0.64%)
May 05, 2020	41.82	42.87	41.64	42.43	1,630,963	+1.18(+2.85%)
May 04, 2020	41.13	41.33	40.88	41.25	1,829,821	-0.04(-0.10%)
May 01, 2020	41.68	41.76	41.02	41.29	1,378,086	-0.89(-2.11%)
Apr 30, 2020	42.55	42.82	42.15	42.18	1,698,549	-0.42(-0.98%)
Apr 29, 2020	42.56	42.90	41.95	42.60	2,119,079	+0.85(+2.04%)
Apr 28, 2020	43.47	43.47	41.66	41.75	1,441,857	-1.25(-2.91%)
Apr 27, 2020	42.91	43.17	42.53	43.00	1,740,691	+0.63(+1.49%)
Apr 24, 2020	42.10	42.43	41.70	42.37	1,735,119	+0.69(+1.66%)
Apr 23, 2020	42.05	42.45	41.61	41.67	1,457,091	-0.03(-0.06%)
Apr 22, 2020	41.63	41.87	41.05	41.70	1,542,571	+0.75(+1.84%)
Apr 21, 2020	41.80	41.90	40.89	40.95	2,159,158	-1.54(-3.62%)
Apr 20, 2020	42.47	43.09	42.23	42.49	2,440,073	-0.19(-0.45%)
Apr 17, 2020	42.22	42.77	41.68	42.68	3,511,739	+1.44(+3.48%)
Apr 16, 2020	41.00	41.36	40.69	41.24	3,019,632	+0.58(+1.43%)
Apr 15, 2020	40.40	40.73	40.03	40.66	2,150,547	-0.24(-0.58%)
Apr 14, 2020	40.50	40.99	40.31	40.90	3,433,143	+1.20(+3.02%)
Apr 13, 2020	40.32	40.32	38.92	39.70	7,294,183	-0.58(-1.44%)
Apr 09, 2020	39.94	40.49	39.37	40.28	23,565,396	+0.78(+1.98%)
Apr 08, 2020	38.27	39.68	37.80	39.50	1,181,895	+1.66(+4.38%)
Apr 07, 2020	39.37	39.58	37.84	37.84	6,048,553	-0.36(-0.93%)
Apr 06, 2020	37.32	38.39	37.18	38.20	1,810,010	+2.28(+6.35%)
Apr 03, 2020	36.05	36.45	35.55	35.92	1,733,288	-0.27(-0.76%)
Apr 02, 2020	34.78	36.28	34.57	36.19	3,711,220	+1.29(+3.69%)
Apr 01, 2020	35.73	35.78	34.52	34.90	2,139,414	-2.02(-5.47%)
Mar 31, 2020	37.39	37.52	36.67	36.92	2,728,299	-0.32(-0.85%)
Mar 30, 2020	36.69	37.28	36.25	37.24	2,639,047	+1.33(+3.70%)
Mar 27, 2020	35.77	36.70	35.29	35.91	2,623,124	-0.66(-1.81%)
Mar 26, 2020	34.86	36.70	34.86	36.57	3,122,665	+2.17(+6.30%)
Mar 25, 2020	33.88	35.36	33.26	34.41	2,304,486	+0.82(+2.43%)
Mar 24, 2020	32.00	33.65	31.53	33.59	4,511,080	+3.28(+10.82%)
Mar 23, 2020	32.16	32.16	30.02	30.31	3,623,477	-1.88(-5.85%)
Mar 20, 2020	33.91	34.04	32.06	32.19	3,433,364	-1.41(-4.18%)
Mar 19, 2020	33.84	34.44	32.93	33.60	3,651,585	-0.39(-1.16%)
Mar 18, 2020	32.97	34.51	32.65	33.99	6,326,387	-0.79(-2.27%)
Mar 17, 2020	33.94	35.09	32.95	34.78	3,969,121	+1.62(+4.88%)
Mar 16, 2020	33.50	35.29	32.77	33.16	4,212,716	-3.92(-10.57%)
Mar 13, 2020	36.93	37.32	34.42	37.08	7,286,666	+1.89(+5.37%)
Mar 12, 2020	35.15	37.19	34.41	35.19	4,879,771	-2.55(-6.76%)
Mar 11, 2020	38.50	38.58	37.18	37.75	1,968,565	-1.76(-4.47%)
Mar 10, 2020	39.01	39.58	37.59	39.51	3,739,327	+1.65(+4.35%)
Mar 09, 2020	37.68	38.66	36.86	37.86	4,218,454	-2.49(-6.17%)
Mar 06, 2020	39.68	40.52	39.38	40.35	2,022,175	-0.40(-0.98%)
Mar 05, 2020	41.27	41.45	40.26	40.75	2,041,090	-1.30(-3.09%)
Mar 04, 2020	41.23	42.19	40.80	42.05	3,087,452	+1.80(+4.46%)
Mar 03, 2020	41.48	42.27	39.73	40.25	2,100,077	-0.90(-2.20%)

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.