Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.81	45.99	44.19	44.50	1,306,619	+0.57(+1.31%)
May 28, 2020	41.13	44.38	41.05	43.92	1,267,231	+1.99(+4.75%)
May 27, 2020	43.00	45.69	41.74	41.93	1,282,866	-2.87(-6.42%)
May 26, 2020	43.89	44.96	43.66	44.81	1,008,069	-2.64(-5.57%)
May 22, 2020	47.60	48.79	47.34	47.45	865,714	-0.50(-1.04%)
May 21, 2020	48.10	49.14	47.37	47.95	910,555	-0.15(-0.32%)
May 20, 2020	49.14	49.33	47.41	48.10	1,209,144	-3.07(-5.99%)
May 19, 2020	49.56	51.21	48.71	51.17	984,992	+1.95(+3.97%)
May 18, 2020	50.94	50.98	48.71	49.21	1,435,338	-6.90(-12.30%)
May 15, 2020	59.06	59.56	55.74	56.11	940,802	-1.72(-2.98%)
May 14, 2020	61.06	63.66	57.84	57.84	1,945,614	-0.69(-1.18%)
May 13, 2020	55.69	60.37	55.50	58.53	1,861,703	+3.79(+6.93%)
May 12, 2020	50.59	54.81	50.52	54.73	974,956	+3.68(+7.21%)
May 11, 2020	51.93	52.78	50.06	51.05	752,328	+0.46(+0.91%)
May 08, 2020	52.47	53.24	50.44	50.59	793,651	-4.10(-7.50%)
May 07, 2020	54.77	55.58	53.85	54.69	923,452	-1.69(-2.99%)
May 06, 2020	54.77	56.69	54.16	56.38	875,659	+0.84(+1.52%)
May 05, 2020	54.20	55.96	52.62	55.54	960,641	-0.88(-1.56%)
May 04, 2020	58.30	59.48	56.19	56.42	1,107,613	-0.38(-0.67%)
May 01, 2020	55.27	58.34	54.96	56.80	1,004,907	+4.18(+7.94%)
Apr 30, 2020	51.44	52.74	50.75	52.62	853,775	+3.64(+7.43%)
Apr 29, 2020	50.67	51.97	47.83	48.98	1,217,137	-5.17(-9.55%)
Apr 28, 2020	52.62	55.88	52.28	54.16	1,072,209	-1.69(-3.02%)
Apr 27, 2020	59.14	59.29	54.81	55.84	1,140,428	-4.71(-7.78%)
Apr 24, 2020	61.71	63.13	59.90	60.56	766,360	-2.15(-3.42%)
Apr 23, 2020	63.20	63.47	60.17	62.70	1,018,451	-1.26(-1.98%)
Apr 22, 2020	62.93	64.54	62.13	63.97	426,362	-1.80(-2.74%)
Apr 21, 2020	66.00	67.04	64.16	65.77	792,900	+3.03(+4.83%)
Apr 20, 2020	63.82	64.35	60.48	62.74	724,123	+1.42(+2.31%)
Apr 17, 2020	61.55	63.66	60.56	61.32	1,076,630	+1.53(+2.56%)
Apr 16, 2020	65.96	69.80	65.58	59.79	951,275	-6.55(-9.88%)
Apr 15, 2020	66.19	67.34	64.89	66.35	943,293	+5.14(+8.39%)
Apr 14, 2020	60.17	62.82	59.10	61.21	797,717	-2.61(-4.08%)
Apr 13, 2020	61.52	65.04	60.83	63.82	870,152	+3.30(+5.45%)
Apr 09, 2020	62.93	63.39	59.68	60.52	761,168	-6.40(-9.56%)
Apr 08, 2020	71.29	72.90	65.73	66.92	710,953	-6.71(-9.11%)
Apr 07, 2020	68.80	74.43	66.35	73.63	878,046	-0.73(-0.98%)
Apr 06, 2020	80.30	80.41	73.28	74.36	798,765	-13.45(-15.32%)
Apr 03, 2020	84.67	90.88	82.71	87.81	740,557	+4.64(+5.58%)
Apr 02, 2020	86.35	88.00	78.96	83.17	669,853	-1.76(-2.08%)
Apr 01, 2020	82.14	86.39	80.07	84.93	695,418	+10.12(+13.52%)
Mar 31, 2020	74.47	77.96	72.52	74.82	509,270	+0.88(+1.19%)
Mar 30, 2020	76.50	79.80	73.70	73.93	455,052	-3.72(-4.79%)
Mar 27, 2020	77.88	79.49	73.21	77.65	478,502	+5.10(+7.03%)
Mar 26, 2020	80.53	80.53	71.29	72.55	482,904	-9.97(-12.08%)
Mar 25, 2020	83.25	88.50	76.35	82.52	647,786	-2.45(-2.88%)
Mar 24, 2020	92.97	94.39	84.70	84.97	519,387	-18.99(-18.27%)
Mar 23, 2020	99.56	111.62	99.21	103.96	613,257	+2.91(+2.88%)
Mar 20, 2020	92.05	102.47	87.96	101.05	660,841	+2.14(+2.17%)
Mar 19, 2020	107.60	115.18	90.91	98.91	783,077	-6.59(-6.24%)
Mar 18, 2020	104.81	112.43	95.62	105.50	732,305	+13.10(+14.17%)
Mar 17, 2020	99.79	108.75	89.22	92.40	793,570	-8.27(-8.22%)
Mar 16, 2020	100.75	111.05	93.05	100.67	602,716	+18.19(+22.05%)
Mar 13, 2020	83.86	99.41	81.68	82.48	610,622	-13.48(-14.05%)
Mar 12, 2020	88.61	96.27	85.54	95.96	1,137,115	+17.81(+22.78%)
Mar 11, 2020	73.10	79.84	71.53	78.15	794,455	+8.85(+12.76%)
Mar 10, 2020	68.81	76.47	68.81	69.31	699,336	-4.48(-6.07%)
Mar 09, 2020	70.88	73.83	68.77	73.79	654,141	+12.02(+19.47%)
Mar 06, 2020	63.07	64.48	60.46	61.77	645,146	+2.37(+4.00%)
Mar 05, 2020	58.36	60.73	57.59	59.39	459,645	+3.64(+6.52%)
Mar 04, 2020	57.32	58.74	55.64	55.75	405,848	-3.48(-5.88%)
Mar 03, 2020	56.79	60.42	54.53	59.24	1,074,939	+2.49(+4.39%)

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.