Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.82	44.25	43.62	44.25	5,866	+0.64(+1.46%)
May 28, 2020	44.23	44.23	43.61	43.61	6,664	-0.18(-0.42%)
May 27, 2020	43.86	43.86	43.33	43.79	9,447	+0.08(+0.19%)
May 26, 2020	44.25	44.25	43.71	43.71	4,657	+0.71(+1.66%)
May 22, 2020	43.14	43.29	42.92	42.99	3,451	-0.50(-1.15%)
May 21, 2020	43.47	43.59	43.39	43.49	10,948	-0.27(-0.61%)
May 20, 2020	43.81	44.16	43.63	43.76	16,625	+0.43(+0.98%)
May 19, 2020	43.29	43.58	43.19	43.33	5,268	-0.49(-1.12%)
May 18, 2020	43.39	43.85	43.39	43.82	4,898	+1.48(+3.49%)
May 15, 2020	42.47	42.63	42.06	42.34	10,353	-0.61(-1.41%)
May 14, 2020	42.47	42.95	42.45	42.95	9,436	+0.10(+0.23%)
May 13, 2020	43.30	43.60	42.79	42.85	4,126	-0.39(-0.91%)
May 12, 2020	43.50	43.90	42.59	43.25	12,675	-0.01(-0.02%)
May 11, 2020	43.05	43.32	43.05	43.26	2,970	-0.03(-0.08%)
May 08, 2020	43.05	43.73	43.05	43.29	9,433	+0.73(+1.72%)
May 07, 2020	42.84	42.88	42.56	42.56	18,619	+0.14(+0.34%)
May 06, 2020	42.34	42.53	42.34	42.42	4,688	-0.26(-0.60%)
May 05, 2020	42.79	43.00	42.67	42.67	2,498	+0.52(+1.24%)
May 04, 2020	42.15	42.74	41.86	42.15	10,644	+0.24(+0.58%)
May 01, 2020	42.46	42.65	41.79	41.91	11,043	-1.28(-2.96%)
Apr 30, 2020	43.97	43.97	42.98	43.19	182,755	-0.90(-2.05%)
Apr 29, 2020	43.72	44.09	43.72	44.09	42,250	+1.00(+2.32%)
Apr 28, 2020	43.50	43.50	42.99	43.09	8,466	+0.08(+0.18%)
Apr 27, 2020	42.60	43.01	42.60	43.01	9,056	+0.87(+2.06%)
Apr 24, 2020	42.38	42.41	41.82	42.14	10,353	-0.08(-0.18%)
Apr 23, 2020	42.77	42.77	42.18	42.22	5,882	-0.04(-0.09%)
Apr 22, 2020	42.30	42.39	42.14	42.26	8,320	+1.06(+2.56%)
Apr 21, 2020	41.51	41.90	41.11	41.20	5,877	-0.98(-2.33%)
Apr 20, 2020	42.44	42.64	42.19	42.19	21,452	-0.37(-0.86%)
Apr 17, 2020	42.89	42.89	42.33	42.55	11,618	+0.67(+1.59%)
Apr 16, 2020	42.21	42.34	41.68	41.89	10,987	+0.01(+0.03%)
Apr 15, 2020	41.91	42.03	41.79	41.87	13,644	-0.84(-1.97%)
Apr 14, 2020	43.09	43.20	42.62	42.72	17,944	+0.63(+1.51%)
Apr 13, 2020	42.08	42.92	41.73	42.08	24,822	-0.08(-0.18%)
Apr 09, 2020	42.79	42.99	42.16	42.16	31,865	+0.28(+0.66%)
Apr 08, 2020	42.22	42.22	41.44	41.88	19,276	+0.22(+0.53%)
Apr 07, 2020	42.60	42.77	41.66	41.66	6,172	+0.47(+1.15%)
Apr 06, 2020	40.89	41.35	40.89	41.19	8,219	+1.92(+4.89%)
Apr 03, 2020	40.28	40.29	39.06	39.27	25,078	-1.04(-2.59%)
Apr 02, 2020	39.55	40.32	39.55	40.31	13,759	+1.51(+3.89%)
Apr 01, 2020	39.51	39.73	38.63	38.80	82,915	-1.87(-4.61%)
Mar 31, 2020	40.45	40.97	40.41	40.67	12,266	+0.59(+1.47%)
Mar 30, 2020	39.99	40.39	39.82	40.08	21,006	+0.36(+0.90%)
Mar 27, 2020	39.70	40.48	39.37	39.73	118,257	-1.94(-4.65%)
Mar 26, 2020	40.50	41.66	40.47	41.66	80,032	+1.83(+4.60%)
Mar 25, 2020	39.43	40.51	38.93	39.83	61,335	+1.23(+3.20%)
Mar 24, 2020	38.76	38.77	38.26	38.60	25,051	+2.52(+6.99%)
Mar 23, 2020	36.74	36.74	35.57	36.08	54,473	-1.11(-2.99%)
Mar 20, 2020	38.62	38.81	36.88	37.19	32,670	+0.28(+0.75%)
Mar 19, 2020	36.68	37.27	36.37	36.91	43,028	-0.29(-0.78%)
Mar 18, 2020	36.81	38.54	35.65	37.20	58,603	-2.52(-6.34%)
Mar 17, 2020	38.96	40.02	38.64	39.72	111,609	+1.27(+3.31%)
Mar 16, 2020	37.85	39.04	36.98	38.44	66,624	-4.07(-9.56%)
Mar 13, 2020	42.86	42.86	40.53	42.51	36,581	+2.63(+6.58%)
Mar 12, 2020	41.27	41.46	39.70	39.88	117,991	-4.57(-10.28%)
Mar 11, 2020	45.36	45.37	44.33	44.46	18,641	-1.96(-4.22%)
Mar 10, 2020	46.28	46.50	45.30	46.41	63,185	+1.76(+3.95%)
Mar 09, 2020	44.46	45.30	44.42	44.65	26,763	-2.73(-5.76%)
Mar 06, 2020	47.46	48.12	47.38	47.38	20,591	-0.78(-1.61%)
Mar 05, 2020	48.79	49.04	48.05	48.16	15,250	-0.95(-1.94%)
Mar 04, 2020	49.05	49.19	48.68	49.11	12,361	+0.84(+1.74%)
Mar 03, 2020	48.53	49.21	47.96	48.27	26,213	+0.08(+0.18%)

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.