Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.92	55.51	54.17	55.04	269,996	-0.72(-1.29%)
May 28, 2020	58.11	58.11	55.58	55.76	210,089	-1.18(-2.07%)
May 27, 2020	56.92	57.30	56.06	56.93	231,432	+1.68(+3.04%)
May 26, 2020	54.79	55.89	54.58	55.25	153,716	+2.88(+5.49%)
May 22, 2020	52.57	52.57	51.37	52.38	112,867	+0.36(+0.69%)
May 21, 2020	52.64	53.33	51.72	52.02	162,097	-0.89(-1.69%)
May 20, 2020	52.15	53.57	52.13	52.91	170,562	+2.07(+4.07%)
May 19, 2020	52.09	52.94	50.84	50.84	131,853	-1.81(-3.44%)
May 18, 2020	49.57	53.10	49.57	52.65	243,478	+5.10(+10.71%)
May 15, 2020	47.80	49.23	47.27	47.56	631,150	-0.17(-0.36%)
May 14, 2020	44.38	47.81	43.60	47.73	281,979	+1.76(+3.84%)
May 13, 2020	47.72	47.72	45.17	45.96	173,875	-2.23(-4.64%)
May 12, 2020	50.31	50.68	48.15	48.20	187,749	-2.05(-4.07%)
May 11, 2020	49.68	50.75	47.97	50.24	238,534	-0.52(-1.02%)
May 08, 2020	50.43	50.79	49.35	50.76	253,003	+1.63(+3.32%)
May 07, 2020	49.20	49.65	48.36	49.13	174,274	+0.94(+1.96%)
May 06, 2020	48.87	49.26	47.53	48.19	215,741	-0.63(-1.29%)
May 05, 2020	47.33	50.24	47.33	48.82	333,269	+3.48(+7.67%)
May 04, 2020	47.67	47.70	44.76	45.34	424,228	-3.15(-6.49%)
May 01, 2020	47.97	48.65	46.67	48.49	271,780	-0.90(-1.81%)
Apr 30, 2020	50.40	53.31	47.49	49.39	364,717	-3.99(-7.47%)
Apr 29, 2020	50.93	54.18	50.69	53.37	289,299	+4.04(+8.20%)
Apr 28, 2020	48.76	49.74	47.89	49.33	287,218	+2.21(+4.68%)
Apr 27, 2020	45.81	47.77	45.81	47.12	421,475	+1.65(+3.63%)
Apr 24, 2020	44.14	45.72	44.05	45.47	231,257	+1.41(+3.21%)
Apr 23, 2020	42.72	44.52	42.65	44.06	188,607	+1.23(+2.86%)
Apr 22, 2020	42.66	43.75	41.98	42.84	164,545	+1.30(+3.13%)
Apr 21, 2020	42.37	42.69	41.12	41.53	179,430	-2.42(-5.51%)
Apr 20, 2020	43.08	44.55	42.59	43.96	169,908	-0.35(-0.79%)
Apr 17, 2020	44.54	45.27	43.54	44.31	227,544	+1.44(+3.36%)
Apr 16, 2020	43.13	44.02	41.41	42.86	311,727	-0.43(-1.00%)
Apr 15, 2020	45.15	45.25	43.08	43.30	260,245	-4.03(-8.52%)
Apr 14, 2020	47.91	48.34	46.80	47.33	132,896	+0.85(+1.83%)
Apr 13, 2020	48.34	48.34	46.06	46.48	150,671	-2.53(-5.15%)
Apr 09, 2020	46.61	49.19	45.56	49.01	212,268	+3.79(+8.38%)
Apr 08, 2020	44.78	45.75	43.30	45.22	250,504	+1.35(+3.07%)
Apr 07, 2020	44.94	46.17	43.26	43.87	258,477	+0.43(+1.00%)
Apr 06, 2020	41.99	43.44	41.19	43.44	363,601	+3.26(+8.12%)
Apr 03, 2020	40.84	41.19	39.02	40.18	209,828	-1.21(-2.92%)
Apr 02, 2020	40.04	41.70	39.85	41.38	178,328	+0.59(+1.46%)
Apr 01, 2020	41.08	41.83	40.26	40.79	203,234	-2.31(-5.36%)
Mar 31, 2020	41.83	43.68	41.51	43.10	286,338	+0.87(+2.05%)
Mar 30, 2020	41.50	43.27	40.91	42.23	230,910	+0.59(+1.43%)
Mar 27, 2020	44.41	46.08	40.88	41.64	328,957	-5.12(-10.95%)
Mar 26, 2020	43.00	47.43	43.00	46.76	443,197	+4.56(+10.81%)
Mar 25, 2020	37.65	43.80	36.76	42.19	417,900	+4.83(+12.92%)
Mar 24, 2020	35.09	37.53	35.09	37.37	272,387	+3.22(+9.44%)
Mar 23, 2020	33.24	34.65	31.39	34.14	271,463	+0.96(+2.90%)
Mar 20, 2020	34.64	35.84	32.49	33.18	556,077	-1.23(-3.56%)
Mar 19, 2020	30.08	34.86	28.90	34.41	374,936	+4.21(+13.96%)
Mar 18, 2020	38.78	39.37	29.19	30.19	385,767	-11.43(-27.45%)
Mar 17, 2020	39.29	41.66	38.06	41.62	494,103	+3.08(+8.00%)
Mar 16, 2020	37.72	39.92	37.02	38.54	400,200	-3.76(-8.89%)
Mar 13, 2020	41.96	42.30	38.51	42.30	312,833	+2.41(+6.05%)
Mar 12, 2020	41.73	42.67	39.76	39.88	470,243	-4.98(-11.09%)
Mar 11, 2020	44.73	46.46	44.05	44.86	420,038	-1.28(-2.78%)
Mar 10, 2020	47.42	47.65	44.18	46.14	321,479	+0.12(+0.27%)
Mar 09, 2020	49.64	50.16	46.01	46.02	431,800	-6.96(-13.13%)
Mar 06, 2020	50.40	53.34	50.40	52.98	390,485	+0.81(+1.55%)
Mar 05, 2020	54.02	54.78	51.18	52.17	270,935	-3.30(-5.95%)
Mar 04, 2020	55.31	55.56	54.06	55.47	215,155	+0.89(+1.62%)
Mar 03, 2020	55.28	57.07	54.37	54.58	257,935	-0.72(-1.30%)

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.