Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.85	48.85	48.22	48.65	11,400	-0.45(-0.92%)
May 28, 2020	48.81	49.10	48.62	49.10	4,480	+0.90(+1.87%)
May 27, 2020	48.30	48.30	47.71	48.20	7,394	-0.42(-0.86%)
May 26, 2020	48.76	48.76	48.59	48.62	2,721	+1.47(+3.13%)
May 22, 2020	47.05	47.21	47.05	47.15	4,600	-0.85(-1.78%)
May 21, 2020	48.55	48.75	47.84	48.00	2,661	+0.03(+0.06%)
May 20, 2020	47.53	48.09	47.45	47.97	10,870	+1.32(+2.84%)
May 19, 2020	46.77	47.00	46.61	46.65	31,348	+0.38(+0.82%)
May 18, 2020	45.78	46.34	45.78	46.27	16,531	+2.44(+5.56%)
May 15, 2020	44.20	44.49	43.62	43.83	11,500	+0.76(+1.76%)
May 14, 2020	43.20	43.84	43.02	43.07	3,805	-0.82(-1.87%)
May 13, 2020	44.68	44.68	43.75	43.89	12,242	-1.20(-2.66%)
May 12, 2020	45.26	46.13	44.63	45.09	18,894	+0.29(+0.65%)
May 11, 2020	44.67	44.94	44.11	44.80	218,628	-0.19(-0.42%)
May 08, 2020	44.00	44.99	44.00	44.99	439,200	+1.77(+4.10%)
May 07, 2020	43.21	43.40	43.05	43.22	457,921	+0.31(+0.72%)
May 06, 2020	43.03	43.15	42.42	42.91	364,737	+0.89(+2.12%)
May 05, 2020	41.96	42.50	41.95	42.02	389,890	-0.24(-0.57%)
May 04, 2020	41.98	42.76	41.98	42.26	148,000	-1.34(-3.07%)
May 01, 2020	44.05	44.05	43.60	43.60	14,400	-0.78(-1.76%)
Apr 30, 2020	45.40	45.40	44.32	44.38	545,463	+1.49(+3.47%)
Apr 29, 2020	43.42	43.81	42.78	42.89	1,370,098	+0.09(+0.21%)
Apr 28, 2020	43.19	43.31	42.74	42.80	672,607	+0.80(+1.90%)
Apr 27, 2020	41.91	42.74	41.81	42.00	616,504	+0.46(+1.11%)
Apr 24, 2020	41.00	41.71	40.79	41.54	503,100	+0.13(+0.31%)
Apr 23, 2020	41.90	42.12	41.25	41.41	476,440	-0.61(-1.46%)
Apr 22, 2020	42.20	42.24	41.68	42.02	13,137	+1.18(+2.90%)
Apr 21, 2020	41.15	41.52	40.69	40.84	22,454	-1.06(-2.52%)
Apr 20, 2020	42.07	42.84	41.80	41.90	18,400	-0.86(-2.01%)
Apr 17, 2020	42.52	42.93	41.70	42.76	14,000	+1.71(+4.17%)
Apr 16, 2020	41.34	41.55	40.54	41.05	12,407	-0.52(-1.26%)
Apr 15, 2020	41.46	41.97	41.44	41.57	28,504	-1.16(-2.71%)
Apr 14, 2020	42.72	43.10	41.74	42.73	45,229	+1.21(+2.91%)
Apr 13, 2020	43.01	43.34	40.18	41.52	20,351	-0.56(-1.33%)
Apr 09, 2020	42.24	42.70	41.40	42.08	25,600	-0.83(-1.93%)
Apr 08, 2020	42.23	42.91	41.93	42.91	27,327	+0.61(+1.44%)
Apr 07, 2020	42.29	42.68	41.15	42.30	27,749	+1.22(+2.97%)
Apr 06, 2020	41.00	41.69	40.70	41.08	45,003	-0.55(-1.32%)
Apr 03, 2020	42.14	42.14	40.12	41.63	18,000	-0.01(-0.02%)
Apr 02, 2020	42.23	42.87	41.64	41.64	21,255	-1.05(-2.46%)
Apr 01, 2020	42.58	43.08	41.75	42.69	20,158	-0.82(-1.88%)
Mar 31, 2020	43.89	44.68	43.44	43.51	29,206	-0.53(-1.20%)
Mar 30, 2020	43.34	44.72	43.34	44.04	49,698	-0.72(-1.61%)
Mar 27, 2020	44.83	45.41	44.28	44.76	32,600	-1.34(-2.91%)
Mar 26, 2020	44.09	46.33	44.03	46.10	45,944	+2.11(+4.80%)
Mar 25, 2020	43.18	45.16	42.55	43.99	26,417	+0.71(+1.64%)
Mar 24, 2020	41.44	43.90	41.44	43.28	40,735	+4.16(+10.63%)
Mar 23, 2020	40.58	40.58	39.03	39.12	37,459	-1.50(-3.69%)
Mar 20, 2020	43.72	43.72	40.62	40.62	27,000	-0.91(-2.19%)
Mar 19, 2020	39.34	42.87	39.34	41.53	36,271	+0.08(+0.19%)
Mar 18, 2020	40.36	42.39	39.71	41.45	29,800	+0.51(+1.25%)
Mar 17, 2020	39.92	42.36	39.74	40.94	46,465	+0.65(+1.61%)
Mar 16, 2020	39.00	42.00	39.00	40.29	39,986	-1.32(-3.17%)
Mar 13, 2020	43.41	43.99	41.06	41.61	41,000	-0.09(-0.22%)
Mar 12, 2020	43.05	43.52	41.06	41.70	37,669	-4.82(-10.36%)
Mar 11, 2020	47.62	47.76	46.45	46.52	17,273	-3.39(-6.79%)
Mar 10, 2020	49.63	50.05	48.61	49.91	20,781	+0.89(+1.82%)
Mar 09, 2020	49.59	49.88	48.14	49.02	23,773	-1.68(-3.31%)
Mar 06, 2020	51.37	51.51	50.70	50.70	13,700	-1.35(-2.59%)
Mar 05, 2020	51.85	52.67	51.85	52.05	14,542	-1.23(-2.31%)
Mar 04, 2020	52.48	53.29	52.12	53.28	18,120	+1.41(+2.72%)
Mar 03, 2020	52.35	53.44	51.16	51.87	30,063	+0.02(+0.04%)

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.