Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.03	55.62	54.28	55.14	269,484	-0.72(-1.29%)
May 28, 2020	58.22	58.22	55.69	55.86	209,690	-1.18(-2.07%)
May 27, 2020	57.02	57.41	56.17	57.04	230,994	+1.68(+3.04%)
May 26, 2020	54.89	55.99	54.68	55.36	153,425	+2.88(+5.49%)
May 22, 2020	52.67	52.67	51.47	52.48	112,653	+0.36(+0.69%)
May 21, 2020	52.74	53.43	51.82	52.12	161,790	-0.89(-1.69%)
May 20, 2020	52.25	53.67	52.23	53.01	170,239	+2.07(+4.07%)
May 19, 2020	52.18	53.04	50.94	50.94	131,603	-1.82(-3.44%)
May 18, 2020	49.66	53.20	49.66	52.75	243,016	+5.11(+10.71%)
May 15, 2020	47.89	49.32	47.36	47.65	629,954	-0.17(-0.36%)
May 14, 2020	44.46	47.90	43.68	47.82	281,445	+1.77(+3.84%)
May 13, 2020	47.81	47.81	45.26	46.05	173,545	-2.24(-4.64%)
May 12, 2020	50.41	50.77	48.24	48.29	187,393	-2.05(-4.07%)
May 11, 2020	49.77	50.85	48.06	50.34	238,081	-0.52(-1.02%)
May 08, 2020	50.53	50.89	49.44	50.86	252,523	+1.63(+3.32%)
May 07, 2020	49.29	49.74	48.45	49.23	173,944	+0.94(+1.96%)
May 06, 2020	48.96	49.36	47.62	48.28	215,332	-0.63(-1.29%)
May 05, 2020	47.42	50.34	47.42	48.91	332,637	+3.48(+7.67%)
May 04, 2020	47.76	47.79	44.85	45.43	423,423	-3.15(-6.49%)
May 01, 2020	48.06	48.74	46.76	48.58	271,264	-0.90(-1.81%)
Apr 30, 2020	50.49	53.41	47.58	49.48	364,026	-4.00(-7.47%)
Apr 29, 2020	51.03	54.28	50.78	53.48	288,750	+4.05(+8.20%)
Apr 28, 2020	48.86	49.84	47.98	49.42	286,673	+2.21(+4.68%)
Apr 27, 2020	45.90	47.87	45.90	47.21	420,676	+1.65(+3.63%)
Apr 24, 2020	44.22	45.81	44.13	45.56	230,818	+1.42(+3.21%)
Apr 23, 2020	42.80	44.61	42.74	44.14	188,249	+1.23(+2.86%)
Apr 22, 2020	42.74	43.84	42.06	42.92	164,233	+1.30(+3.13%)
Apr 21, 2020	42.45	42.77	41.20	41.61	179,089	-2.43(-5.51%)
Apr 20, 2020	43.16	44.64	42.67	44.04	169,585	-0.35(-0.79%)
Apr 17, 2020	44.63	45.35	43.62	44.39	227,112	+1.45(+3.37%)
Apr 16, 2020	43.21	44.11	41.49	42.94	311,135	-0.43(-1.00%)
Apr 15, 2020	45.24	45.33	43.16	43.38	259,752	-4.04(-8.52%)
Apr 14, 2020	48.00	48.43	46.89	47.42	132,644	+0.85(+1.83%)
Apr 13, 2020	48.43	48.43	46.15	46.57	150,385	-2.53(-5.15%)
Apr 09, 2020	46.69	49.29	45.65	49.10	211,866	+3.80(+8.38%)
Apr 08, 2020	44.86	45.83	43.38	45.31	250,029	+1.35(+3.07%)
Apr 07, 2020	45.02	46.26	43.34	43.96	257,987	+0.43(+1.00%)
Apr 06, 2020	42.07	43.52	41.27	43.52	362,912	+3.27(+8.12%)
Apr 03, 2020	40.91	41.26	39.09	40.25	209,430	-1.21(-2.92%)
Apr 02, 2020	40.12	41.78	39.92	41.46	177,990	+0.60(+1.46%)
Apr 01, 2020	41.16	41.91	40.34	40.87	202,849	-2.31(-5.36%)
Mar 31, 2020	41.91	43.77	41.58	43.18	285,795	+0.87(+2.05%)
Mar 30, 2020	41.58	43.35	40.99	42.31	230,472	+0.59(+1.43%)
Mar 27, 2020	44.49	46.17	40.96	41.72	328,334	-5.13(-10.95%)
Mar 26, 2020	43.08	47.52	43.08	46.85	442,357	+4.57(+10.81%)
Mar 25, 2020	37.72	43.88	36.83	42.27	417,108	+4.84(+12.92%)
Mar 24, 2020	35.15	37.60	35.15	37.44	271,871	+3.23(+9.44%)
Mar 23, 2020	33.30	34.72	31.45	34.21	270,949	+0.96(+2.90%)
Mar 20, 2020	34.71	35.91	32.56	33.25	555,023	-1.23(-3.56%)
Mar 19, 2020	30.14	34.93	28.96	34.47	374,225	+4.22(+13.96%)
Mar 18, 2020	38.86	39.44	29.24	30.25	385,036	-11.45(-27.45%)
Mar 17, 2020	39.37	41.74	38.13	41.70	493,166	+3.09(+8.00%)
Mar 16, 2020	37.79	40.00	37.09	38.61	399,442	-3.77(-8.89%)
Mar 13, 2020	42.04	42.38	38.58	42.38	312,240	+2.42(+6.05%)
Mar 12, 2020	41.81	42.75	39.84	39.96	469,351	-4.99(-11.09%)
Mar 11, 2020	44.81	46.55	44.13	44.95	419,241	-1.28(-2.78%)
Mar 10, 2020	47.51	47.74	44.27	46.23	320,869	+0.12(+0.27%)
Mar 09, 2020	49.74	50.26	46.09	46.11	430,981	-6.97(-13.13%)
Mar 06, 2020	50.50	53.44	50.50	53.08	389,744	+0.81(+1.55%)
Mar 05, 2020	54.12	54.88	51.27	52.27	270,421	-3.31(-5.95%)
Mar 04, 2020	55.41	55.66	54.17	55.57	214,746	+0.89(+1.62%)
Mar 03, 2020	55.38	57.18	54.48	54.68	257,446	-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.