Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.39	41.82	41.03	41.74	116,378	+0.40(+0.96%)
May 28, 2020	41.49	41.87	41.22	41.34	182,213	+0.17(+0.42%)
May 27, 2020	41.06	41.19	40.28	41.17	168,204	+0.22(+0.55%)
May 26, 2020	41.26	41.31	40.87	40.95	175,338	+0.58(+1.44%)
May 22, 2020	40.27	40.44	39.99	40.36	121,012	+0.02(+0.05%)
May 21, 2020	40.68	40.71	40.21	40.34	164,803	-0.36(-0.88%)
May 20, 2020	40.53	40.90	40.53	40.70	169,730	+0.76(+1.90%)
May 19, 2020	40.13	40.47	39.94	39.95	145,567	-0.30(-0.75%)
May 18, 2020	39.89	40.45	39.89	40.25	146,568	+1.21(+3.11%)
May 15, 2020	38.61	39.04	38.56	39.03	149,231	+0.13(+0.32%)
May 14, 2020	38.28	38.97	37.95	38.91	208,409	+0.09(+0.24%)
May 13, 2020	39.39	39.60	38.49	38.81	238,246	-0.39(-1.00%)
May 12, 2020	40.11	40.19	39.21	39.21	115,607	-0.66(-1.66%)
May 11, 2020	39.40	40.03	39.38	39.87	151,802	+0.16(+0.39%)
May 08, 2020	39.53	39.71	39.37	39.71	162,311	+0.65(+1.67%)
May 07, 2020	39.00	39.24	38.89	39.06	161,948	+0.54(+1.41%)
May 06, 2020	38.82	38.92	38.52	38.52	149,700	-0.05(-0.13%)
May 05, 2020	38.50	38.86	38.42	38.57	277,851	+0.47(+1.22%)
May 04, 2020	37.66	38.10	37.58	38.10	283,255	+0.32(+0.85%)
May 01, 2020	38.28	38.35	37.63	37.78	365,303	-1.15(-2.94%)
Apr 30, 2020	39.33	39.38	38.86	38.93	151,288	-0.62(-1.57%)
Apr 29, 2020	39.22	39.70	39.12	39.55	214,399	+1.00(+2.59%)
Apr 28, 2020	39.34	39.43	38.55	38.55	203,933	-0.15(-0.38%)
Apr 27, 2020	38.43	38.83	38.42	38.69	202,099	+0.69(+1.81%)
Apr 24, 2020	37.70	38.08	37.46	38.00	254,178	+0.49(+1.29%)
Apr 23, 2020	37.71	38.18	37.49	37.52	225,064	+0.03(+0.08%)
Apr 22, 2020	37.38	37.63	37.17	37.49	205,351	+0.76(+2.06%)
Apr 21, 2020	37.16	37.28	36.51	36.73	401,254	-0.94(-2.50%)
Apr 20, 2020	37.60	38.25	37.59	37.67	195,170	-0.34(-0.89%)
Apr 17, 2020	37.96	38.03	37.59	38.01	253,045	+1.08(+2.92%)
Apr 16, 2020	36.82	37.07	36.56	36.94	213,117	+0.36(+0.98%)
Apr 15, 2020	36.64	36.85	36.42	36.58	490,696	-0.90(-2.41%)
Apr 14, 2020	37.18	37.58	37.06	37.48	207,891	+1.09(+2.99%)
Apr 13, 2020	36.60	36.60	35.94	36.39	184,372	-0.27(-0.74%)
Apr 09, 2020	36.77	37.03	36.40	36.66	225,752	+0.34(+0.94%)
Apr 08, 2020	35.60	36.39	35.31	36.32	244,708	+1.04(+2.94%)
Apr 07, 2020	36.48	36.52	35.29	35.29	177,773	+0.02(+0.06%)
Apr 06, 2020	34.42	35.37	34.33	35.27	148,966	+2.20(+6.67%)
Apr 03, 2020	33.43	33.63	32.83	33.06	204,331	-0.51(-1.53%)
Apr 02, 2020	32.88	33.70	32.88	33.58	291,099	+0.48(+1.44%)
Apr 01, 2020	33.51	33.81	32.84	33.10	208,313	-1.48(-4.27%)
Mar 31, 2020	34.66	35.15	34.27	34.58	254,491	-0.39(-1.11%)
Mar 30, 2020	34.23	34.98	34.05	34.96	294,324	+1.18(+3.51%)
Mar 27, 2020	34.00	34.70	33.72	33.78	212,673	-1.34(-3.82%)
Mar 26, 2020	33.69	35.25	33.64	35.12	276,926	+1.82(+5.45%)
Mar 25, 2020	32.79	34.22	32.46	33.30	443,571	+0.67(+2.05%)
Mar 24, 2020	31.66	32.69	31.66	32.63	651,723	+2.84(+9.51%)
Mar 23, 2020	30.47	30.61	29.33	29.80	587,756	-0.43(-1.41%)
Mar 20, 2020	31.75	32.24	30.23	30.23	633,488	-0.83(-2.66%)
Mar 19, 2020	30.43	31.87	29.94	31.05	722,340	+0.37(+1.20%)
Mar 18, 2020	30.29	31.68	29.58	30.68	397,296	-1.78(-5.47%)
Mar 17, 2020	31.34	32.68	30.61	32.46	750,231	+1.62(+5.26%)
Mar 16, 2020	30.94	32.56	30.00	30.84	354,738	-3.74(-10.81%)
Mar 13, 2020	34.33	34.86	32.28	34.58	1,055,024	+2.09(+6.43%)
Mar 12, 2020	33.40	34.17	31.07	32.49	567,901	-3.50(-9.71%)
Mar 11, 2020	36.94	37.15	35.62	35.98	359,359	-1.89(-5.00%)
Mar 10, 2020	37.73	37.91	36.36	37.88	2,106,558	+1.66(+4.58%)
Mar 09, 2020	36.42	37.52	35.93	36.22	272,824	-2.97(-7.58%)
Mar 06, 2020	38.86	39.41	38.51	39.19	248,822	-0.64(-1.61%)
Mar 05, 2020	40.09	40.61	39.66	39.83	195,969	-1.18(-2.89%)
Mar 04, 2020	40.27	41.04	40.03	41.01	110,998	+1.37(+3.45%)
Mar 03, 2020	40.41	41.00	39.25	39.64	242,586	-0.57(-1.42%)

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.