Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.80	55.80	53.75	54.65	1,659,700	-0.65(-1.18%)
May 28, 2020	55.56	57.14	54.78	55.30	1,369,189	-0.16(-0.29%)
May 27, 2020	56.25	56.40	53.33	55.46	1,532,622	+0.85(+1.56%)
May 26, 2020	58.00	58.45	54.47	54.61	2,513,015	-0.50(-0.91%)
May 22, 2020	57.00	57.00	54.20	55.11	3,065,900	+0.52(+0.95%)
May 21, 2020	49.90	56.00	49.90	54.59	7,408,754	+4.35(+8.66%)
May 20, 2020	49.96	50.63	49.32	50.24	734,597	+1.01(+2.05%)
May 19, 2020	49.44	49.90	48.66	49.23	789,884	-0.56(-1.12%)
May 18, 2020	47.00	50.04	46.81	49.79	973,372	+3.97(+8.66%)
May 15, 2020	46.01	46.55	45.14	45.82	1,555,800	+0.41(+0.90%)
May 14, 2020	44.16	45.45	42.85	45.41	601,457	+0.41(+0.91%)
May 13, 2020	45.72	46.21	43.94	45.00	550,811	-1.09(-2.36%)
May 12, 2020	48.33	48.51	46.08	46.09	664,023	-2.26(-4.67%)
May 11, 2020	48.88	49.13	47.77	48.35	1,145,701	-1.16(-2.34%)
May 08, 2020	49.59	50.23	48.51	49.51	1,048,700	+1.71(+3.58%)
May 07, 2020	46.70	48.54	46.40	47.80	905,234	+1.98(+4.32%)
May 06, 2020	47.99	48.22	45.74	45.82	944,069	-2.04(-4.26%)
May 05, 2020	46.14	48.17	45.93	47.86	714,880	+2.37(+5.21%)
May 04, 2020	45.39	45.88	44.59	45.49	849,479	-0.15(-0.33%)
May 01, 2020	46.45	46.98	45.34	45.64	631,900	-1.82(-3.83%)
Apr 30, 2020	48.75	49.43	47.46	47.46	543,283	-2.14(-4.31%)
Apr 29, 2020	48.44	50.41	47.88	49.60	575,735	+2.06(+4.33%)
Apr 28, 2020	48.14	48.20	47.15	47.54	730,210	-0.01(-0.02%)
Apr 27, 2020	47.46	48.04	46.95	47.55	560,851	+0.79(+1.69%)
Apr 24, 2020	46.67	46.89	45.55	46.76	712,800	+0.23(+0.49%)
Apr 23, 2020	45.30	47.23	45.30	46.53	696,441	+1.50(+3.33%)
Apr 22, 2020	45.11	45.45	44.66	45.03	466,448	+0.15(+0.33%)
Apr 21, 2020	46.00	46.65	44.83	44.88	505,435	-2.23(-4.73%)
Apr 20, 2020	46.52	48.48	46.08	47.11	651,443	-0.05(-0.11%)
Apr 17, 2020	45.19	47.45	45.19	47.16	1,176,900	+2.85(+6.43%)
Apr 16, 2020	45.00	45.02	43.28	44.31	790,990	-0.33(-0.74%)
Apr 15, 2020	46.51	47.24	44.49	44.64	892,277	-3.08(-6.45%)
Apr 14, 2020	48.03	48.35	46.31	47.72	754,686	+0.54(+1.14%)
Apr 13, 2020	47.65	48.28	46.29	47.18	818,195	-1.14(-2.36%)
Apr 09, 2020	44.86	48.44	44.36	48.32	1,037,400	+3.83(+8.61%)
Apr 08, 2020	43.71	45.81	43.32	44.49	952,401	+1.87(+4.39%)
Apr 07, 2020	42.78	43.12	41.30	42.62	1,170,103	+0.46(+1.09%)
Apr 06, 2020	41.33	42.44	40.63	42.16	823,111	+2.35(+5.90%)
Apr 03, 2020	40.13	41.06	39.12	39.81	1,142,200	-0.66(-1.63%)
Apr 02, 2020	39.49	41.46	39.49	40.47	863,157	+0.54(+1.35%)
Apr 01, 2020	40.83	41.59	39.11	39.93	1,127,192	-2.60(-6.11%)
Mar 31, 2020	42.42	43.29	41.62	42.53	992,957	-0.16(-0.37%)
Mar 30, 2020	42.25	42.97	41.40	42.69	649,838	+1.11(+2.67%)
Mar 27, 2020	41.82	42.63	40.00	41.58	843,700	-1.52(-3.53%)
Mar 26, 2020	41.06	43.74	40.40	43.10	1,011,717	+2.66(+6.58%)
Mar 25, 2020	41.16	42.17	38.90	40.44	1,756,225	-0.51(-1.25%)
Mar 24, 2020	39.55	41.05	38.77	40.95	1,970,775	+2.66(+6.95%)
Mar 23, 2020	40.40	41.00	37.53	38.29	1,635,113	-1.87(-4.66%)
Mar 20, 2020	39.00	41.08	38.36	40.16	1,928,000	+1.01(+2.58%)
Mar 19, 2020	37.73	40.84	37.31	39.15	1,462,024	+0.75(+1.95%)
Mar 18, 2020	38.17	41.16	37.32	38.40	1,785,868	-1.62(-4.05%)
Mar 17, 2020	35.67	40.46	34.84	40.02	2,249,914	+4.96(+14.15%)
Mar 16, 2020	37.00	37.40	33.41	35.06	2,093,808	-2.15(-5.78%)
Mar 13, 2020	40.25	40.55	34.74	37.21	2,182,900	-1.26(-3.28%)
Mar 12, 2020	36.21	40.58	35.93	38.47	1,866,539	+0.42(+1.10%)
Mar 11, 2020	40.36	40.89	37.34	38.05	975,371	-3.45(-8.31%)
Mar 10, 2020	40.39	41.55	39.47	41.50	1,786,179	+2.33(+5.95%)
Mar 09, 2020	40.38	40.65	36.04	39.17	1,037,585	-3.59(-8.40%)
Mar 06, 2020	42.99	43.51	41.26	42.76	1,490,100	-2.06(-4.60%)
Mar 05, 2020	45.65	45.71	43.97	44.82	1,155,402	-1.61(-3.47%)
Mar 04, 2020	46.40	46.71	45.55	46.43	870,189	+0.87(+1.91%)
Mar 03, 2020	47.16	48.61	45.15	45.56	1,145,342	-1.54(-3.27%)

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.