Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.06	53.48	52.66	53.32	291,140	-0.08(-0.15%)
May 28, 2020	54.24	54.29	53.23	53.40	543,216	-0.52(-0.96%)
May 27, 2020	53.59	53.92	52.38	53.92	262,014	+1.19(+2.26%)
May 26, 2020	53.16	53.31	52.68	52.73	437,263	+1.17(+2.26%)
May 22, 2020	51.46	51.58	51.06	51.56	394,556	+0.02(+0.05%)
May 21, 2020	51.32	51.63	50.91	51.54	310,283	+0.19(+0.37%)
May 20, 2020	51.29	51.69	51.22	51.35	435,830	+0.86(+1.71%)
May 19, 2020	50.85	51.43	50.46	50.48	412,809	-0.48(-0.94%)
May 18, 2020	50.00	51.16	50.00	50.96	433,475	+2.52(+5.20%)
May 15, 2020	47.50	48.54	47.33	48.44	773,745	+0.53(+1.10%)
May 14, 2020	46.71	47.93	45.93	47.91	395,640	+0.43(+0.90%)
May 13, 2020	48.58	48.74	46.95	47.49	604,601	-1.39(-2.84%)
May 12, 2020	50.70	50.70	48.84	48.87	1,509,592	-1.70(-3.35%)
May 11, 2020	49.89	50.82	49.81	50.57	399,386	+0.03(+0.07%)
May 08, 2020	49.79	50.54	49.60	50.53	409,092	+1.39(+2.84%)
May 07, 2020	48.89	49.48	48.89	49.14	570,918	+0.79(+1.64%)
May 06, 2020	48.59	48.91	48.20	48.35	801,218	-0.00(-0.01%)
May 05, 2020	48.28	49.02	48.28	48.35	1,212,483	+0.65(+1.35%)
May 04, 2020	46.99	47.71	46.72	47.71	398,588	+0.20(+0.42%)
May 01, 2020	47.99	48.05	46.98	47.51	473,051	-1.49(-3.03%)
Apr 30, 2020	49.75	49.75	48.99	49.00	426,166	-1.55(-3.06%)
Apr 29, 2020	49.79	50.87	49.67	50.54	448,369	+1.92(+3.96%)
Apr 28, 2020	49.26	49.66	48.30	48.62	483,933	+0.26(+0.54%)
Apr 27, 2020	46.99	48.62	46.99	48.36	367,427	+1.72(+3.69%)
Apr 24, 2020	46.30	46.83	45.92	46.64	302,769	+0.53(+1.16%)
Apr 23, 2020	45.81	46.74	45.81	46.10	818,284	+0.53(+1.16%)
Apr 22, 2020	45.38	45.86	45.24	45.57	528,505	+0.90(+2.01%)
Apr 21, 2020	45.05	45.37	44.41	44.67	350,905	-1.38(-3.00%)
Apr 20, 2020	46.00	46.84	45.92	46.05	436,997	-0.71(-1.52%)
Apr 17, 2020	46.74	47.05	46.38	46.76	883,390	+1.38(+3.05%)
Apr 16, 2020	45.28	45.51	44.63	45.38	448,485	+0.21(+0.46%)
Apr 15, 2020	45.32	45.57	44.98	45.17	474,347	-1.57(-3.36%)
Apr 14, 2020	46.40	47.06	46.19	46.74	487,787	+1.24(+2.74%)
Apr 13, 2020	46.51	46.77	45.09	45.50	750,890	-1.31(-2.79%)
Apr 09, 2020	46.72	47.45	46.24	46.80	569,822	+1.19(+2.62%)
Apr 08, 2020	44.12	45.78	43.76	45.61	588,523	+2.11(+4.84%)
Apr 07, 2020	44.51	45.44	43.50	43.50	903,196	+0.34(+0.78%)
Apr 06, 2020	41.50	43.38	41.50	43.17	1,592,174	+3.14(+7.84%)
Apr 03, 2020	40.92	41.29	39.65	40.03	963,962	-0.98(-2.39%)
Apr 02, 2020	40.34	41.70	40.01	41.01	661,288	+0.42(+1.04%)
Apr 01, 2020	41.22	41.64	40.24	40.59	1,332,004	-2.38(-5.54%)
Mar 31, 2020	43.16	43.64	42.46	42.97	920,208	-0.44(-1.01%)
Mar 30, 2020	42.27	43.45	41.70	43.41	1,911,919	+1.36(+3.23%)
Mar 27, 2020	42.14	43.10	41.43	42.05	983,067	-1.27(-2.93%)
Mar 26, 2020	41.28	43.53	41.28	43.32	961,479	+2.27(+5.54%)
Mar 25, 2020	40.12	42.60	39.46	41.05	1,396,923	+1.08(+2.70%)
Mar 24, 2020	38.02	40.08	37.99	39.97	1,178,744	+3.85(+10.65%)
Mar 23, 2020	36.92	36.92	34.92	36.12	1,890,349	-0.83(-2.24%)
Mar 20, 2020	38.88	39.73	36.79	36.95	1,087,719	-1.57(-4.07%)
Mar 19, 2020	36.79	39.16	35.47	38.52	1,411,036	+1.56(+4.22%)
Mar 18, 2020	38.07	39.54	35.33	36.96	1,967,735	-4.01(-9.78%)
Mar 17, 2020	39.61	41.04	37.90	40.97	1,508,555	+1.59(+4.04%)
Mar 16, 2020	40.51	41.78	36.01	39.38	2,953,473	-5.63(-12.51%)
Mar 13, 2020	43.60	45.15	41.35	45.01	1,266,437	+3.60(+8.70%)
Mar 12, 2020	42.78	44.02	40.48	41.41	2,143,845	-4.73(-10.26%)
Mar 11, 2020	47.96	48.07	45.67	46.14	682,276	-3.11(-6.32%)
Mar 10, 2020	49.03	49.28	46.77	49.25	1,527,923	+2.01(+4.25%)
Mar 09, 2020	48.89	48.89	47.05	47.25	1,036,183	-4.38(-8.48%)
Mar 06, 2020	51.03	51.81	50.41	51.62	370,766	-0.98(-1.86%)
Mar 05, 2020	53.20	53.44	52.07	52.60	291,155	-1.75(-3.23%)
Mar 04, 2020	53.30	54.47	53.04	54.36	347,562	+1.93(+3.68%)
Mar 03, 2020	53.49	54.27	51.95	52.43	900,907	-1.03(-1.93%)

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.