Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.92	43.34	41.67	42.20	728,800	-0.99(-2.29%)
May 28, 2020	44.51	44.64	42.69	43.19	516,949	-0.88(-2.00%)
May 27, 2020	42.83	44.08	41.80	44.07	464,347	+1.89(+4.48%)
May 26, 2020	42.83	43.14	42.11	42.18	406,032	+0.00(+0.00%)
May 22, 2020	41.68	42.22	41.11	42.18	208,700	+0.76(+1.83%)
May 21, 2020	41.34	42.25	41.26	41.42	397,256	-0.05(-0.12%)
May 20, 2020	42.07	42.35	41.22	41.47	327,471	-0.19(-0.46%)
May 19, 2020	42.00	42.30	41.41	41.66	385,785	-0.43(-1.02%)
May 18, 2020	40.75	42.36	40.52	42.09	511,085	+2.07(+5.17%)
May 15, 2020	39.70	40.82	39.63	40.02	1,205,800	+0.61(+1.55%)
May 14, 2020	38.71	39.79	38.50	39.41	635,163	+0.18(+0.46%)
May 13, 2020	39.33	40.16	38.80	39.23	451,205	-0.37(-0.93%)
May 12, 2020	41.02	41.48	39.17	39.60	501,661	-1.54(-3.74%)
May 11, 2020	39.92	41.49	39.82	41.14	508,511	+0.90(+2.24%)
May 08, 2020	39.91	40.66	39.59	40.24	307,200	+0.69(+1.74%)
May 07, 2020	39.98	41.50	39.20	39.55	368,471	+0.00(+0.00%)
May 06, 2020	39.41	40.06	39.18	39.55	425,428	+0.18(+0.46%)
May 05, 2020	40.37	40.98	39.24	39.37	447,459	-0.61(-1.53%)
May 04, 2020	39.86	40.34	39.55	39.98	320,939	-0.07(-0.17%)
May 01, 2020	40.11	40.35	39.06	40.05	442,800	-0.64(-1.57%)
Apr 30, 2020	39.68	41.00	39.21	40.69	587,212	+0.57(+1.42%)
Apr 29, 2020	40.55	40.80	39.66	40.12	613,185	-0.13(-0.32%)
Apr 28, 2020	41.92	41.92	40.15	40.25	458,940	-0.99(-2.40%)
Apr 27, 2020	39.97	41.76	39.97	41.24	412,657	+1.25(+3.13%)
Apr 24, 2020	40.00	40.62	39.76	39.99	341,900	+0.16(+0.40%)
Apr 23, 2020	38.97	39.98	38.92	39.83	338,419	+0.85(+2.18%)
Apr 22, 2020	38.46	39.28	37.89	38.98	295,557	+1.05(+2.77%)
Apr 21, 2020	38.12	39.51	37.86	37.93	336,453	-0.98(-2.52%)
Apr 20, 2020	38.94	39.65	38.70	38.91	314,175	-0.46(-1.17%)
Apr 17, 2020	39.25	39.75	38.59	39.37	280,300	+0.94(+2.45%)
Apr 16, 2020	37.83	38.43	36.72	38.43	456,629	+0.97(+2.59%)
Apr 15, 2020	37.57	38.68	36.46	37.46	580,329	-0.82(-2.14%)
Apr 14, 2020	39.69	40.71	38.04	38.28	566,528	-2.17(-5.36%)
Apr 13, 2020	40.25	40.69	39.58	40.45	311,609	+0.02(+0.05%)
Apr 09, 2020	40.99	43.47	39.87	40.43	617,500	+0.16(+0.40%)
Apr 08, 2020	38.49	40.75	37.95	40.27	455,289	+1.84(+4.79%)
Apr 07, 2020	40.00	41.50	38.27	38.43	493,377	-0.74(-1.89%)
Apr 06, 2020	38.99	40.00	38.10	39.17	460,862	+1.62(+4.31%)
Apr 03, 2020	37.63	38.53	35.54	37.55	567,400	-0.53(-1.39%)
Apr 02, 2020	36.77	38.60	36.26	38.08	674,401	+0.94(+2.53%)
Apr 01, 2020	35.33	37.42	34.99	37.14	497,856	+0.46(+1.25%)
Mar 31, 2020	37.07	37.52	35.16	36.68	615,143	-0.48(-1.29%)
Mar 30, 2020	36.37	38.01	35.84	37.16	514,564	+0.76(+2.09%)
Mar 27, 2020	33.93	37.22	33.86	36.40	480,500	+1.25(+3.56%)
Mar 26, 2020	33.00	35.76	31.99	35.15	734,522	+4.41(+14.35%)
Mar 25, 2020	32.46	32.62	30.52	30.74	520,476	-1.61(-4.98%)
Mar 24, 2020	30.98	32.89	30.42	32.35	913,424	+2.85(+9.66%)
Mar 23, 2020	30.14	31.10	28.07	29.50	791,763	-0.68(-2.25%)
Mar 20, 2020	31.37	31.87	29.54	30.18	2,091,600	-1.13(-3.61%)
Mar 19, 2020	30.60	33.26	28.79	31.31	1,632,111	+1.31(+4.37%)
Mar 18, 2020	28.14	30.14	28.01	30.00	1,942,754	+0.48(+1.63%)
Mar 17, 2020	30.77	31.10	27.40	29.52	1,467,140	-0.76(-2.51%)
Mar 16, 2020	30.87	32.02	29.93	30.28	933,628	-3.87(-11.33%)
Mar 13, 2020	34.78	35.87	32.56	34.15	1,187,700	+0.93(+2.80%)
Mar 12, 2020	33.35	34.45	32.02	33.22	838,053	-2.69(-7.49%)
Mar 11, 2020	36.29	36.93	35.14	35.91	726,091	-1.46(-3.91%)
Mar 10, 2020	35.21	37.53	34.71	37.37	949,868	+2.83(+8.19%)
Mar 09, 2020	35.24	37.64	34.45	34.54	675,704	-3.53(-9.27%)
Mar 06, 2020	37.90	38.89	36.93	38.07	397,500	-0.77(-1.98%)
Mar 05, 2020	38.42	38.90	37.85	38.84	383,934	-0.42(-1.07%)
Mar 04, 2020	39.39	39.58	38.41	39.26	372,472	+0.79(+2.05%)
Mar 03, 2020	39.21	39.96	37.28	38.47	666,856	-0.66(-1.69%)

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.