Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.76	54.08	52.46	53.49	366,909	-0.10(-0.19%)
May 28, 2020	57.23	57.23	53.33	53.59	330,159	-3.00(-5.30%)
May 27, 2020	52.94	56.79	52.94	56.59	560,302	+4.96(+9.60%)
May 26, 2020	50.69	52.22	50.19	51.63	368,702	+2.67(+5.45%)
May 22, 2020	49.34	49.34	48.38	48.96	200,880	+0.11(+0.22%)
May 21, 2020	48.28	49.58	48.28	48.85	259,670	+0.24(+0.49%)
May 20, 2020	48.39	49.25	47.39	48.62	232,292	+1.34(+2.84%)
May 19, 2020	46.94	48.54	46.91	47.27	287,173	-0.90(-1.86%)
May 18, 2020	46.38	49.05	46.38	48.17	333,828	+3.56(+7.99%)
May 15, 2020	43.49	45.00	42.49	44.60	271,591	+1.05(+2.40%)
May 14, 2020	43.68	44.42	42.09	43.56	374,073	-1.18(-2.65%)
May 13, 2020	46.51	46.77	44.28	44.74	225,825	-2.09(-4.46%)
May 12, 2020	50.13	50.77	46.80	46.83	272,386	-3.07(-6.15%)
May 11, 2020	50.07	50.63	48.63	49.90	290,434	-1.47(-2.87%)
May 08, 2020	51.23	51.93	50.23	51.37	258,132	+1.16(+2.32%)
May 07, 2020	49.23	50.58	49.03	50.21	186,079	+2.34(+4.89%)
May 06, 2020	49.95	50.30	47.76	47.87	368,831	-2.29(-4.57%)
May 05, 2020	48.93	50.69	48.49	50.16	322,631	+2.15(+4.48%)
May 04, 2020	46.38	48.05	45.68	48.01	381,756	+0.68(+1.43%)
May 01, 2020	48.01	48.37	46.69	47.33	490,752	-1.42(-2.92%)
Apr 30, 2020	51.15	51.42	47.94	48.76	633,596	-4.45(-8.36%)
Apr 29, 2020	49.78	54.39	49.12	53.21	1,395,032	+6.54(+14.02%)
Apr 28, 2020	46.16	47.69	45.89	46.66	479,844	+2.04(+4.57%)
Apr 27, 2020	43.24	45.16	43.02	44.62	451,988	+1.63(+3.80%)
Apr 24, 2020	43.91	44.29	42.65	42.99	335,772	-0.46(-1.05%)
Apr 23, 2020	45.69	46.03	43.39	43.45	451,448	-2.20(-4.82%)
Apr 22, 2020	45.45	45.97	45.11	45.65	364,863	+1.26(+2.85%)
Apr 21, 2020	43.69	44.90	43.12	44.38	537,232	-0.82(-1.81%)
Apr 20, 2020	44.80	46.14	44.80	45.20	474,136	-0.85(-1.84%)
Apr 17, 2020	44.46	46.99	44.46	46.05	377,154	+2.90(+6.71%)
Apr 16, 2020	43.22	44.15	42.27	43.15	608,749	+0.16(+0.37%)
Apr 15, 2020	41.98	43.61	41.98	42.99	442,754	-1.10(-2.48%)
Apr 14, 2020	43.22	45.80	43.04	44.09	414,716	+1.75(+4.14%)
Apr 13, 2020	42.79	43.68	41.54	42.33	338,009	-1.23(-2.83%)
Apr 09, 2020	42.74	44.64	41.45	43.57	404,172	+2.46(+5.98%)
Apr 08, 2020	40.14	42.05	39.59	41.11	566,650	+1.70(+4.32%)
Apr 07, 2020	39.56	41.94	38.95	39.41	566,261	+1.58(+4.19%)
Apr 06, 2020	35.20	38.08	34.80	37.82	792,553	+4.30(+12.83%)
Apr 03, 2020	34.04	35.98	32.60	33.52	449,672	-0.82(-2.38%)
Apr 02, 2020	34.23	35.45	33.42	34.34	587,328	-0.37(-1.06%)
Apr 01, 2020	35.45	36.59	34.13	34.71	646,160	-2.79(-7.43%)
Mar 31, 2020	38.43	39.96	36.05	37.49	492,047	-1.21(-3.14%)
Mar 30, 2020	38.52	39.32	36.75	38.71	319,102	+0.28(+0.73%)
Mar 27, 2020	37.79	39.98	36.12	38.43	351,541	-1.35(-3.40%)
Mar 26, 2020	35.00	40.16	34.20	39.78	506,992	+5.29(+15.32%)
Mar 25, 2020	36.24	36.72	33.88	34.50	739,864	-1.59(-4.41%)
Mar 24, 2020	33.20	36.12	33.20	36.09	934,399	+3.88(+12.06%)
Mar 23, 2020	35.60	35.81	30.84	32.21	997,917	-3.79(-10.54%)
Mar 20, 2020	35.18	39.32	35.18	36.00	1,048,699	+1.16(+3.34%)
Mar 19, 2020	29.35	35.58	28.62	34.84	665,199	+5.40(+18.33%)
Mar 18, 2020	35.98	36.45	27.67	29.44	883,789	-8.86(-23.13%)
Mar 17, 2020	41.61	41.86	37.61	38.30	706,518	-2.57(-6.29%)
Mar 16, 2020	41.92	46.64	40.84	40.87	840,228	-6.01(-12.83%)
Mar 13, 2020	49.20	49.25	44.61	46.88	909,388	+0.08(+0.17%)
Mar 12, 2020	46.48	48.67	44.78	46.80	820,038	-3.07(-6.15%)
Mar 11, 2020	53.33	54.05	49.55	49.87	859,208	-4.85(-8.86%)
Mar 10, 2020	52.94	54.80	51.40	54.72	730,709	+3.60(+7.05%)
Mar 09, 2020	49.89	52.13	49.39	51.11	595,603	-2.51(-4.68%)
Mar 06, 2020	51.31	53.88	51.10	53.62	545,090	+0.32(+0.60%)
Mar 05, 2020	54.70	54.94	52.41	53.31	409,036	-2.64(-4.72%)
Mar 04, 2020	53.96	56.10	52.83	55.94	407,078	+2.85(+5.36%)
Mar 03, 2020	54.15	55.37	52.58	53.10	686,657	-1.23(-2.27%)

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.