Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	45.22	45.65	45.18	45.65	2,909	+0.05(+0.11%)
May 28, 2020	46.43	46.69	45.60	45.60	9,299	-0.85(-1.82%)
May 27, 2020	45.89	46.44	45.82	46.44	1,125	+1.33(+2.95%)
May 26, 2020	45.32	45.33	45.11	45.11	1,229	+0.98(+2.22%)
May 22, 2020		44.13	44.13	44.13	245	+0.00(+0.00%)
May 21, 2020	44.22	44.25	44.07	44.13	1,643	+0.03(+0.06%)
May 20, 2020	43.74	44.14	43.48	44.11	4,281	+0.95(+2.19%)
May 19, 2020	44.03	44.07	43.16	43.16	2,092	-0.83(-1.88%)
May 18, 2020	43.22	44.03	43.22	43.98	5,094	+2.07(+4.93%)
May 15, 2020	41.15	41.92	41.15	41.92	2,262	+0.36(+0.86%)
May 14, 2020	41.28	41.56	40.49	41.56	4,959	-0.20(-0.49%)
May 13, 2020	42.95	42.95	41.36	41.77	3,629	-1.10(-2.56%)
May 12, 2020	43.96	43.96	42.86	42.86	671	-1.44(-3.25%)
May 11, 2020	43.85	44.69	43.85	44.30	6,278	-0.46(-1.03%)
May 08, 2020	43.71	44.76	43.71	44.76	1,723	+1.31(+3.01%)
May 07, 2020	43.18	43.62	43.09	43.45	1,971	+0.59(+1.37%)
May 06, 2020	43.10	43.10	42.87	42.87	539	-0.57(-1.32%)
May 05, 2020	43.96	43.96	43.44	43.44	1,550	+0.32(+0.74%)
May 04, 2020	43.11	43.12	42.75	43.12	997	+0.02(+0.04%)
May 01, 2020	44.26	44.26	43.07	43.10	2,478	-1.89(-4.21%)
Apr 30, 2020	45.58	45.77	44.99	44.99	1,668	-1.64(-3.52%)
Apr 29, 2020	46.22	46.88	46.17	46.63	4,774	+0.97(+2.12%)
Apr 28, 2020	45.77	45.95	45.67	45.67	2,450	+0.36(+0.79%)
Apr 27, 2020	45.00	45.52	45.00	45.31	4,426	+0.73(+1.64%)
Apr 24, 2020	44.72	44.85	44.39	44.58	2,478	-0.20(-0.44%)
Apr 23, 2020	44.59	45.05	44.59	44.77	4,991	+0.02(+0.05%)
Apr 22, 2020	44.43	44.98	44.37	44.75	1,902	+0.47(+1.06%)
Apr 21, 2020	43.93	44.28	43.92	44.28	3,711	-0.69(-1.53%)
Apr 20, 2020	44.16	44.97	44.16	44.97	11,405	-0.13(-0.30%)
Apr 17, 2020	45.07	45.10	44.87	45.10	3,447	+1.12(+2.56%)
Apr 16, 2020	43.34	43.98	43.34	43.98	1,814	+0.56(+1.28%)
Apr 15, 2020	43.59	43.88	43.36	43.42	3,647	-1.47(-3.28%)
Apr 14, 2020	44.88	44.90	44.63	44.90	6,775	+1.44(+3.31%)
Apr 13, 2020	44.05	44.05	43.02	43.46	631	-1.05(-2.35%)
Apr 09, 2020	43.62	44.50	43.62	44.50	3,986	+1.87(+4.39%)
Apr 08, 2020	42.04	42.89	42.02	42.63	7,864	+0.76(+1.82%)
Apr 07, 2020	43.30	43.30	41.83	41.87	1,700	-0.69(-1.62%)
Apr 06, 2020	42.01	42.56	41.55	42.56	3,580	+2.61(+6.54%)
Apr 03, 2020	40.82	40.90	39.67	39.95	8,080	-0.86(-2.11%)
Apr 02, 2020	40.02	40.81	39.84	40.81	2,095	+0.89(+2.23%)
Apr 01, 2020	39.92	39.92	39.92	39.92	1,368	-2.57(-6.05%)
Mar 31, 2020	43.62	43.62	42.26	42.48	2,018	-1.02(-2.35%)
Mar 30, 2020	42.14	43.51	42.14	43.51	2,301	+1.44(+3.43%)
Mar 27, 2020	40.71	42.76	40.71	42.06	1,723	+0.15(+0.36%)
Mar 26, 2020	40.13	42.21	40.13	41.91	2,371	+2.03(+5.08%)
Mar 25, 2020	40.44	40.78	38.86	39.89	6,850	-0.53(-1.31%)
Mar 24, 2020	39.10	40.42	38.48	40.42	6,185	+2.86(+7.62%)
Mar 23, 2020	39.13	39.13	36.78	37.56	8,468	-1.72(-4.37%)
Mar 20, 2020	43.52	43.52	39.21	39.27	6,587	-3.41(-7.99%)
Mar 19, 2020	40.89	42.82	40.63	42.68	4,654	+1.65(+4.03%)
Mar 18, 2020	40.57	41.91	40.57	41.03	1,997	-2.06(-4.77%)
Mar 17, 2020	39.58	43.09	39.14	43.09	5,826	+4.05(+10.38%)
Mar 16, 2020	37.77	39.66	37.19	39.03	6,729	-3.15(-7.47%)
Mar 13, 2020	42.16	42.19	39.94	42.19	9,610	+2.09(+5.21%)
Mar 12, 2020	39.96	40.97	39.76	40.10	4,797	-3.83(-8.73%)
Mar 11, 2020	44.74	44.90	43.85	43.93	3,841	-2.27(-4.92%)
Mar 10, 2020	45.04	46.20	44.33	46.20	8,846	+1.30(+2.88%)
Mar 09, 2020	45.03	45.62	44.70	44.91	3,145	-2.37(-5.01%)
Mar 06, 2020	46.97	47.90	46.97	47.28	4,643	-1.03(-2.14%)
Mar 05, 2020	48.27	48.64	48.13	48.31	1,476	-1.11(-2.25%)
Mar 04, 2020	48.22	49.42	48.22	49.42	4,228	+1.89(+3.97%)
Mar 03, 2020	47.91	48.24	47.53	47.53	3,432	-0.44(-0.91%)

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.