Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.89	53.04	52.45	53.00	53,685	-0.22(-0.41%)
May 28, 2020	53.25	53.66	53.19	53.22	56,237	+0.67(+1.27%)
May 27, 2020	52.64	52.78	51.96	52.55	30,441	+0.37(+0.70%)
May 26, 2020	52.31	52.46	52.15	52.19	26,377	+1.19(+2.33%)
May 22, 2020	50.86	51.00	50.61	51.00	24,905	-0.02(-0.04%)
May 21, 2020	51.63	51.63	50.92	51.02	27,173	-0.54(-1.05%)
May 20, 2020	51.51	51.79	51.51	51.56	45,001	+0.90(+1.77%)
May 19, 2020	50.98	51.19	50.66	50.66	24,647	-0.60(-1.17%)
May 18, 2020	50.74	51.51	50.48	51.26	22,838	+1.72(+3.48%)
May 15, 2020	49.50	49.76	49.21	49.54	55,899	-0.22(-0.44%)
May 14, 2020	49.04	49.87	48.74	49.76	48,181	-0.46(-0.92%)
May 13, 2020	50.59	50.81	49.79	50.22	118,232	-0.44(-0.87%)
May 12, 2020	51.31	51.32	50.66	50.66	21,843	-0.54(-1.06%)
May 11, 2020	50.87	51.30	50.80	51.21	28,020	+0.21(+0.41%)
May 08, 2020	50.76	51.23	50.76	51.00	45,051	+0.93(+1.86%)
May 07, 2020	50.24	50.49	49.90	50.07	80,092	+0.45(+0.90%)
May 06, 2020	50.12	50.12	49.59	49.62	51,848	-0.33(-0.66%)
May 05, 2020	50.16	50.38	49.82	49.95	62,728	+0.05(+0.11%)
May 04, 2020	49.61	49.94	49.30	49.90	73,456	+0.12(+0.24%)
May 01, 2020	50.13	50.37	49.56	49.78	54,349	-1.14(-2.24%)
Apr 30, 2020	51.24	51.36	50.46	50.92	86,248	-1.05(-2.02%)
Apr 29, 2020	51.80	52.14	51.51	51.97	77,352	+1.01(+1.97%)
Apr 28, 2020	51.56	51.56	50.87	50.96	27,473	+0.29(+0.57%)
Apr 27, 2020	50.37	50.86	50.18	50.67	45,705	+0.69(+1.37%)
Apr 24, 2020	49.62	49.99	49.45	49.99	30,882	+0.50(+1.00%)
Apr 23, 2020	49.77	50.40	49.47	49.49	26,994	-0.28(-0.55%)
Apr 22, 2020	49.67	49.81	49.42	49.76	23,035	+0.89(+1.82%)
Apr 21, 2020	48.99	49.41	48.67	48.87	58,811	-0.90(-1.81%)
Apr 20, 2020	49.97	50.50	49.75	49.78	28,642	-0.70(-1.40%)
Apr 17, 2020	50.28	50.48	49.93	50.48	99,843	+0.98(+1.99%)
Apr 16, 2020	49.48	49.52	48.95	49.50	85,610	+0.42(+0.87%)
Apr 15, 2020	49.24	49.59	49.06	49.07	31,581	-1.44(-2.85%)
Apr 14, 2020	50.31	50.86	50.31	50.51	43,759	+0.96(+1.94%)
Apr 13, 2020	49.88	49.89	49.21	49.55	27,323	-0.44(-0.89%)
Apr 09, 2020	49.75	50.23	49.61	49.99	202,232	+0.75(+1.52%)
Apr 08, 2020	48.78	49.39	48.59	49.25	33,314	+0.82(+1.70%)
Apr 07, 2020	49.98	49.98	48.42	48.42	45,457	-0.03(-0.06%)
Apr 06, 2020	47.64	48.57	47.64	48.45	112,364	+2.14(+4.62%)
Apr 03, 2020	46.53	46.63	45.96	46.31	72,281	-0.90(-1.91%)
Apr 02, 2020	46.96	47.26	46.51	47.21	108,097	+0.79(+1.69%)
Apr 01, 2020	47.19	47.35	46.24	46.43	147,514	-1.83(-3.80%)
Mar 31, 2020	48.40	48.80	47.84	48.26	69,267	-0.39(-0.80%)
Mar 30, 2020	48.21	49.20	48.00	48.65	54,658	+0.69(+1.43%)
Mar 27, 2020	47.56	48.81	47.19	47.96	114,565	-1.45(-2.93%)
Mar 26, 2020	47.51	49.41	47.51	49.41	94,167	+2.46(+5.23%)
Mar 25, 2020	46.23	47.82	45.49	46.95	115,347	+1.30(+2.85%)
Mar 24, 2020	45.27	46.06	44.68	45.65	209,329	+3.24(+7.65%)
Mar 23, 2020	43.06	43.48	42.00	42.41	74,160	-0.55(-1.28%)
Mar 20, 2020	44.62	45.10	42.69	42.96	119,546	-0.65(-1.49%)
Mar 19, 2020	43.20	44.70	42.89	43.61	148,446	+0.54(+1.26%)
Mar 18, 2020	42.92	44.30	42.16	43.07	48,728	-2.37(-5.21%)
Mar 17, 2020	43.98	45.62	43.28	45.43	101,512	+3.57(+8.52%)
Mar 16, 2020	42.65	44.70	41.86	41.86	94,999	-6.12(-12.75%)
Mar 13, 2020	48.20	48.33	45.36	47.98	121,760	+2.38(+5.23%)
Mar 12, 2020	46.78	46.79	44.56	45.60	356,684	-4.68(-9.31%)
Mar 11, 2020	51.59	51.67	49.99	50.27	35,490	-2.51(-4.76%)
Mar 10, 2020	52.90	52.90	51.42	52.79	81,467	+1.37(+2.67%)
Mar 09, 2020	51.59	52.71	51.14	51.41	56,502	-3.44(-6.27%)
Mar 06, 2020	54.51	54.99	54.27	54.86	52,356	-0.68(-1.22%)
Mar 05, 2020	55.51	56.03	55.26	55.53	36,943	-1.32(-2.32%)
Mar 04, 2020	56.02	56.85	55.68	56.85	73,969	+1.83(+3.33%)
Mar 03, 2020	55.93	56.50	54.80	55.02	111,942	-0.61(-1.10%)

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.