Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.09	42.23	41.62	42.17	8,961,168	+0.06(+0.15%)
May 28, 2020	42.28	42.56	42.07	42.11	5,199,954	+0.23(+0.55%)
May 27, 2020	41.88	41.91	41.40	41.88	4,977,617	+0.37(+0.89%)
May 26, 2020	41.64	41.76	41.46	41.51	6,597,158	+1.12(+2.78%)
May 22, 2020	40.33	40.40	40.16	40.39	5,806,456	-0.30(-0.75%)
May 21, 2020	40.97	41.09	40.54	40.69	6,519,677	-0.47(-1.14%)
May 20, 2020	41.14	41.37	40.99	41.16	6,246,514	+0.73(+1.80%)
May 19, 2020	40.71	40.88	40.43	40.43	5,398,133	-0.47(-1.15%)
May 18, 2020	40.30	41.00	40.29	40.90	5,725,578	+1.53(+3.88%)
May 15, 2020	39.25	39.50	39.09	39.37	6,568,137	-0.11(-0.28%)
May 14, 2020	38.81	39.49	38.59	39.49	8,555,077	-0.18(-0.46%)
May 13, 2020	40.28	40.28	39.46	39.67	7,628,713	-0.28(-0.69%)
May 12, 2020	40.52	40.63	39.95	39.95	6,157,995	-0.44(-1.09%)
May 11, 2020	40.18	40.50	40.15	40.39	4,226,521	-0.07(-0.18%)
May 08, 2020	40.22	40.47	40.18	40.46	3,204,736	+0.69(+1.73%)
May 07, 2020	39.75	39.94	39.58	39.77	4,862,112	+0.49(+1.24%)
May 06, 2020	39.72	39.78	39.24	39.28	4,647,028	-0.23(-0.58%)
May 05, 2020	39.68	39.85	39.41	39.51	4,887,540	+0.17(+0.44%)
May 04, 2020	39.03	39.36	38.90	39.34	5,312,010	+0.08(+0.21%)
May 01, 2020	39.49	39.62	39.09	39.26	6,108,018	-1.03(-2.56%)
Apr 30, 2020	40.68	40.73	40.06	40.29	6,352,997	-0.82(-1.99%)
Apr 29, 2020	40.83	41.23	40.75	41.10	5,466,358	+1.06(+2.64%)
Apr 28, 2020	40.46	40.53	40.00	40.05	5,070,563	+0.28(+0.69%)
Apr 27, 2020	39.51	39.83	39.44	39.77	5,965,319	+0.56(+1.43%)
Apr 24, 2020	39.10	39.23	38.78	39.21	4,548,987	+0.30(+0.78%)
Apr 23, 2020	39.11	39.60	38.82	38.91	7,154,326	-0.08(-0.21%)
Apr 22, 2020	38.98	39.03	38.83	38.99	4,712,020	+0.76(+2.00%)
Apr 21, 2020	38.41	38.69	38.12	38.23	6,054,435	-0.87(-2.23%)
Apr 20, 2020	39.15	39.64	39.06	39.10	6,102,052	-0.51(-1.30%)
Apr 17, 2020	39.59	39.67	39.22	39.61	5,965,774	+0.99(+2.57%)
Apr 16, 2020	38.84	38.87	38.34	38.62	5,245,895	-0.02(-0.05%)
Apr 15, 2020	38.73	38.85	38.46	38.64	6,620,436	-1.11(-2.80%)
Apr 14, 2020	39.65	40.05	39.62	39.75	6,145,597	+0.73(+1.86%)
Apr 13, 2020	39.14	39.22	38.65	39.03	7,180,176	-0.23(-0.59%)
Apr 09, 2020	39.21	39.57	38.97	39.26	8,824,687	+0.62(+1.59%)
Apr 08, 2020	38.42	38.80	38.10	38.64	9,927,505	+0.40(+1.03%)
Apr 07, 2020	39.37	39.46	38.23	38.24	8,484,972	+0.16(+0.41%)
Apr 06, 2020	37.47	38.17	37.33	38.09	8,090,436	+1.89(+5.21%)
Apr 03, 2020	36.50	36.63	35.93	36.20	6,298,873	-0.73(-1.97%)
Apr 02, 2020	36.35	37.09	36.19	36.93	12,575,950	+0.81(+2.24%)
Apr 01, 2020	36.46	36.86	36.05	36.12	11,218,971	-1.60(-4.24%)
Mar 31, 2020	37.45	38.06	37.29	37.72	10,374,368	-0.11(-0.29%)
Mar 30, 2020	37.18	37.83	36.95	37.83	12,688,498	+0.80(+2.16%)
Mar 27, 2020	36.97	37.70	36.61	37.03	14,049,225	-1.38(-3.59%)
Mar 26, 2020	37.20	38.51	37.17	38.41	16,220,867	+1.53(+4.14%)
Mar 25, 2020	36.19	37.48	35.68	36.88	20,044,818	+1.21(+3.40%)
Mar 24, 2020	35.33	35.83	34.95	35.67	21,259,158	+2.69(+8.17%)
Mar 23, 2020	33.51	33.74	32.68	32.97	17,482,174	-0.57(-1.71%)
Mar 20, 2020	34.81	35.17	33.50	33.55	15,890,014	-0.16(-0.49%)
Mar 19, 2020	33.24	34.43	32.85	33.71	22,172,800	+0.38(+1.16%)
Mar 18, 2020	33.23	34.28	32.47	33.33	15,732,997	-2.32(-6.51%)
Mar 17, 2020	34.51	35.77	33.97	35.65	15,010,730	+1.78(+5.25%)
Mar 16, 2020	33.52	35.29	32.46	33.87	13,408,960	-4.34(-11.35%)
Mar 13, 2020	38.26	38.34	35.92	38.20	13,797,144	+2.41(+6.73%)
Mar 12, 2020	36.91	37.03	35.26	35.79	15,614,534	-4.28(-10.68%)
Mar 11, 2020	41.01	41.14	39.79	40.07	13,882,360	-2.08(-4.94%)
Mar 10, 2020	42.13	42.22	40.87	42.15	16,366,799	+1.66(+4.10%)
Mar 09, 2020	41.67	41.67	40.33	40.49	13,442,227	-3.51(-7.98%)
Mar 06, 2020	43.87	44.19	43.57	44.01	10,381,434	-0.68(-1.52%)
Mar 05, 2020	44.96	45.26	44.51	44.68	10,342,051	-1.15(-2.52%)
Mar 04, 2020	45.39	45.85	45.09	45.84	5,301,227	+1.21(+2.71%)
Mar 03, 2020	45.33	45.83	44.36	44.63	11,505,328	-0.49(-1.08%)

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.