Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.94	42.09	41.52	42.04	4,687,511	+0.05(+0.13%)
May 28, 2020	42.17	42.44	41.95	41.98	4,240,515	+0.19(+0.45%)
May 27, 2020	41.82	41.82	41.30	41.80	4,577,159	+0.38(+0.92%)
May 26, 2020	41.59	41.68	41.40	41.42	3,540,376	+1.12(+2.77%)
May 22, 2020	40.26	40.30	40.05	40.30	2,778,807	-0.29(-0.72%)
May 21, 2020	40.82	40.96	40.41	40.59	4,179,278	-0.41(-0.99%)
May 20, 2020	41.01	41.23	40.86	41.00	4,178,553	+0.68(+1.69%)
May 19, 2020	40.57	40.73	40.30	40.32	4,021,633	-0.42(-1.02%)
May 18, 2020	40.22	40.84	40.16	40.73	2,633,418	+1.53(+3.89%)
May 15, 2020	39.10	39.36	38.97	39.21	3,612,032	-0.13(-0.34%)
May 14, 2020	38.65	39.36	38.43	39.34	3,741,277	-0.17(-0.43%)
May 13, 2020	40.04	40.07	39.29	39.51	5,752,552	-0.29(-0.74%)
May 12, 2020	40.36	40.47	39.79	39.80	3,925,825	-0.41(-1.01%)
May 11, 2020	40.04	40.32	39.99	40.21	2,951,723	-0.04(-0.09%)
May 08, 2020	40.07	40.32	40.02	40.25	2,885,385	+0.66(+1.66%)
May 07, 2020	39.57	39.78	39.42	39.59	2,650,952	+0.48(+1.22%)
May 06, 2020	39.52	39.60	39.07	39.11	2,839,809	-0.16(-0.41%)
May 05, 2020	39.48	39.65	39.23	39.27	3,912,066	+0.14(+0.36%)
May 04, 2020	38.88	39.18	38.72	39.13	5,159,027	+0.06(+0.16%)
May 01, 2020	39.32	39.40	38.89	39.07	3,804,098	-0.97(-2.41%)
Apr 30, 2020	40.47	40.49	39.83	40.03	4,086,284	-0.82(-2.00%)
Apr 29, 2020	40.57	40.97	40.51	40.85	3,158,782	+1.05(+2.63%)
Apr 28, 2020	40.22	40.26	39.77	39.80	3,448,517	+0.28(+0.72%)
Apr 27, 2020	39.23	39.58	39.18	39.52	4,222,407	+0.55(+1.41%)
Apr 24, 2020	38.87	38.98	38.55	38.97	5,026,305	+0.32(+0.83%)
Apr 23, 2020	38.85	39.35	38.58	38.65	4,642,256	-0.09(-0.23%)
Apr 22, 2020	38.69	38.79	38.56	38.74	3,438,710	+0.77(+2.03%)
Apr 21, 2020	38.12	38.46	37.87	37.97	5,859,334	-0.83(-2.15%)
Apr 20, 2020	38.92	39.35	38.79	38.80	5,552,054	-0.57(-1.44%)
Apr 17, 2020	39.28	39.40	38.94	39.37	7,304,478	+1.00(+2.61%)
Apr 16, 2020	38.46	38.57	38.04	38.37	6,330,164	+0.01(+0.02%)
Apr 15, 2020	38.36	38.60	38.19	38.36	5,548,930	-1.11(-2.81%)
Apr 14, 2020	39.41	39.71	39.31	39.47	4,856,705	+0.68(+1.76%)
Apr 13, 2020	38.88	38.92	38.34	38.78	5,364,150	-0.14(-0.36%)
Apr 09, 2020	38.84	39.23	38.65	38.92	7,636,956	+0.61(+1.60%)
Apr 08, 2020	38.11	38.43	37.75	38.31	4,923,879	+0.37(+0.98%)
Apr 07, 2020	38.98	39.01	37.85	37.94	9,418,145	+0.26(+0.68%)
Apr 06, 2020	37.00	37.79	36.97	37.68	7,033,986	+1.84(+5.12%)
Apr 03, 2020	36.12	36.30	35.59	35.85	7,072,037	-0.76(-2.08%)
Apr 02, 2020	36.00	36.74	35.87	36.61	6,377,097	+0.82(+2.30%)
Apr 01, 2020	36.24	36.52	35.72	35.79	7,082,738	-1.42(-3.81%)
Mar 31, 2020	37.09	37.69	36.93	37.20	6,177,336	-0.20(-0.52%)
Mar 30, 2020	36.81	37.44	36.60	37.40	12,281,353	+0.68(+1.86%)
Mar 27, 2020	36.60	37.33	36.28	36.72	9,151,378	-1.31(-3.45%)
Mar 26, 2020	36.89	38.13	36.77	38.03	7,632,012	+1.44(+3.93%)
Mar 25, 2020	35.72	37.11	35.34	36.59	14,609,511	+1.28(+3.62%)
Mar 24, 2020	34.86	35.49	34.62	35.32	6,726,696	+2.73(+8.38%)
Mar 23, 2020	33.70	33.70	32.36	32.59	10,321,098	-0.68(-2.04%)
Mar 20, 2020	34.43	34.82	33.16	33.26	11,215,795	-0.11(-0.34%)
Mar 19, 2020	32.90	34.09	32.54	33.38	12,082,747	+0.37(+1.13%)
Mar 18, 2020	33.08	34.02	32.20	33.01	15,809,770	-2.40(-6.79%)
Mar 17, 2020	34.35	35.52	33.75	35.41	12,930,001	+1.74(+5.17%)
Mar 16, 2020	32.81	35.12	32.81	33.67	10,077,760	-4.22(-11.13%)
Mar 13, 2020	37.96	38.41	35.73	37.89	9,595,314	+2.26(+6.35%)
Mar 12, 2020	36.88	36.99	35.16	35.62	10,950,592	-4.29(-10.74%)
Mar 11, 2020	40.92	40.95	39.64	39.91	8,825,632	-2.09(-4.97%)
Mar 10, 2020	42.07	42.12	40.78	42.00	8,113,335	+1.57(+3.87%)
Mar 09, 2020	41.52	41.52	40.30	40.43	9,184,759	-3.47(-7.90%)
Mar 06, 2020	43.78	44.06	43.44	43.90	3,687,477	-0.66(-1.49%)
Mar 05, 2020	44.77	45.09	44.36	44.56	4,490,577	-1.10(-2.40%)
Mar 04, 2020	45.31	45.72	44.98	45.66	3,757,708	+1.15(+2.58%)
Mar 03, 2020	45.21	45.71	44.25	44.51	6,142,324	-0.41(-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.