Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.68	54.97	53.60	54.92	96,600	-0.61(-1.10%)
May 28, 2020	57.35	57.35	55.03	55.53	120,640	-0.43(-0.77%)
May 27, 2020	53.07	56.17	52.70	55.96	132,982	+3.16(+5.98%)
May 26, 2020	51.67	53.30	51.21	52.80	61,547	+3.01(+6.05%)
May 22, 2020	49.75	49.85	48.65	49.79	37,300	+0.44(+0.89%)
May 21, 2020	48.38	49.72	48.38	49.35	39,576	+0.75(+1.54%)
May 20, 2020	48.17	48.92	47.96	48.60	46,541	+1.44(+3.05%)
May 19, 2020	48.07	49.08	47.12	47.16	67,674	-0.59(-1.24%)
May 18, 2020	45.86	47.85	45.86	47.75	67,556	+4.09(+9.37%)
May 15, 2020	43.52	43.85	42.02	43.66	64,100	+0.77(+1.80%)
May 14, 2020	42.91	43.62	40.05	42.89	98,623	-1.10(-2.50%)
May 13, 2020	47.26	48.05	43.61	43.99	134,758	-3.41(-7.19%)
May 12, 2020	48.60	50.10	47.17	47.40	148,856	-1.07(-2.21%)
May 11, 2020	47.46	49.01	46.77	48.47	111,583	+0.23(+0.48%)
May 08, 2020	48.46	49.41	48.08	48.24	101,800	+0.48(+1.01%)
May 07, 2020	49.35	49.57	47.34	47.76	132,466	-0.71(-1.46%)
May 06, 2020	50.71	51.31	48.21	48.47	82,449	-2.07(-4.10%)
May 05, 2020	50.08	50.76	49.22	50.54	92,512	+1.47(+3.00%)
May 04, 2020	49.80	50.89	47.66	49.07	78,195	-1.92(-3.77%)
May 01, 2020	51.01	51.01	49.06	50.99	88,300	-1.02(-1.96%)
Apr 30, 2020	51.89	52.21	50.66	52.01	87,534	-0.57(-1.08%)
Apr 29, 2020	51.40	53.16	50.74	52.58	102,032	+2.15(+4.26%)
Apr 28, 2020	47.61	50.57	47.16	50.43	141,383	+4.15(+8.97%)
Apr 27, 2020	44.30	46.80	44.30	46.28	72,271	+1.97(+4.45%)
Apr 24, 2020	43.29	44.43	42.59	44.31	65,200	+0.98(+2.26%)
Apr 23, 2020	42.85	44.31	42.55	43.33	105,363	+0.63(+1.48%)
Apr 22, 2020	41.47	43.19	40.79	42.70	129,422	+2.10(+5.17%)
Apr 21, 2020	41.25	41.91	39.92	40.60	103,496	-1.79(-4.22%)
Apr 20, 2020	43.88	44.46	41.92	42.39	138,431	-1.73(-3.92%)
Apr 17, 2020	43.69	44.44	42.62	44.12	173,700	+1.70(+4.01%)
Apr 16, 2020	42.48	42.95	41.13	42.42	105,613	-0.28(-0.66%)
Apr 15, 2020	42.02	43.39	41.40	42.70	114,940	-0.55(-1.27%)
Apr 14, 2020	44.45	44.66	42.34	43.25	126,181	-0.12(-0.28%)
Apr 13, 2020	42.96	43.84	41.65	43.37	112,378	-0.28(-0.64%)
Apr 09, 2020	40.74	43.84	40.41	43.65	102,500	+3.61(+9.02%)
Apr 08, 2020	37.28	40.37	36.58	40.04	124,185	+3.26(+8.86%)
Apr 07, 2020	40.00	40.37	35.96	36.78	140,006	-1.99(-5.13%)
Apr 06, 2020	39.93	40.96	38.62	38.77	144,330	+0.13(+0.34%)
Apr 03, 2020	39.73	39.91	37.54	38.64	172,800	-1.64(-4.07%)
Apr 02, 2020	40.39	41.35	39.38	40.28	130,559	+0.23(+0.57%)
Apr 01, 2020	39.79	40.45	38.18	40.05	248,535	-1.36(-3.28%)
Mar 31, 2020	41.30	42.65	40.24	41.41	349,718	-0.14(-0.34%)
Mar 30, 2020	40.00	42.30	39.18	41.55	182,457	+1.76(+4.42%)
Mar 27, 2020	38.87	40.37	37.71	39.79	172,100	-0.79(-1.95%)
Mar 26, 2020	39.14	40.86	38.86	40.58	116,048	+1.91(+4.94%)
Mar 25, 2020	36.50	39.60	35.65	38.67	82,938	+2.44(+6.73%)
Mar 24, 2020	35.85	36.91	34.28	36.23	147,375	+2.06(+6.03%)
Mar 23, 2020	32.02	35.41	31.02	34.17	100,770	+1.95(+6.05%)
Mar 20, 2020	32.37	35.91	32.18	32.22	282,500	+0.38(+1.19%)
Mar 19, 2020	29.89	32.49	28.94	31.84	152,373	+2.36(+8.01%)
Mar 18, 2020	31.33	31.51	28.90	29.48	190,499	-2.67(-8.30%)
Mar 17, 2020	31.59	32.22	28.93	32.15	211,041	+0.80(+2.55%)
Mar 16, 2020	32.18	36.94	31.23	31.35	137,245	-8.88(-22.07%)
Mar 13, 2020	40.07	40.99	37.67	40.23	166,300	+1.44(+3.71%)
Mar 12, 2020	39.34	41.27	38.78	38.79	142,925	-5.91(-13.22%)
Mar 11, 2020	46.03	46.51	43.53	44.70	150,931	-2.37(-5.04%)
Mar 10, 2020	46.36	47.40	44.30	47.07	189,297	+1.93(+4.28%)
Mar 09, 2020	47.71	47.99	45.00	45.14	143,026	-5.24(-10.40%)
Mar 06, 2020	51.78	53.15	49.69	50.38	124,400	-2.67(-5.03%)
Mar 05, 2020	52.47	55.10	52.47	53.05	222,331	+1.09(+2.10%)
Mar 04, 2020	52.91	56.80	50.06	51.96	240,912	-1.90(-3.53%)
Mar 03, 2020	53.43	54.95	52.71	53.86	139,908	+0.53(+0.99%)

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.