Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.49	40.76	40.26	40.68	926,289	+0.39(+0.97%)
May 28, 2020	40.41	40.60	40.21	40.28	713,123	+0.17(+0.42%)
May 27, 2020	40.37	40.40	39.87	40.11	401,815	-0.14(-0.35%)
May 26, 2020	40.15	40.40	40.08	40.26	842,327	+1.60(+4.14%)
May 22, 2020	38.67	38.74	38.50	38.66	393,383	-0.53(-1.36%)
May 21, 2020	39.23	39.50	38.98	39.19	957,508	-0.44(-1.10%)
May 20, 2020	39.58	39.79	39.50	39.63	427,752	+0.40(+1.02%)
May 19, 2020	39.43	39.62	39.22	39.23	404,149	-0.27(-0.68%)
May 18, 2020	38.94	39.49	38.91	39.49	525,577	+1.39(+3.64%)
May 15, 2020	37.95	38.18	37.86	38.10	1,063,450	-0.32(-0.83%)
May 14, 2020	37.90	38.53	37.72	38.42	1,453,601	-0.28(-0.71%)
May 13, 2020	39.12	39.14	38.54	38.70	555,341	-0.39(-1.00%)
May 12, 2020	39.73	39.85	39.09	39.09	721,058	-0.98(-2.44%)
May 11, 2020	40.05	40.19	39.95	40.07	895,330	+0.07(+0.18%)
May 08, 2020	39.84	40.14	39.79	40.00	568,432	+0.77(+1.97%)
May 07, 2020	39.15	39.44	39.10	39.23	517,450	+0.60(+1.57%)
May 06, 2020	39.15	39.22	38.62	38.62	585,859	-0.30(-0.78%)
May 05, 2020	39.06	39.29	38.91	38.92	757,617	+0.31(+0.81%)
May 04, 2020	38.42	38.76	38.37	38.61	1,125,957	-0.05(-0.14%)
May 01, 2020	39.15	39.32	38.56	38.66	656,238	-1.05(-2.64%)
Apr 30, 2020	40.06	40.32	39.67	39.71	823,124	-0.40(-1.00%)
Apr 29, 2020	40.00	40.19	39.87	40.11	1,299,009	+0.92(+2.34%)
Apr 28, 2020	39.72	39.93	39.17	39.20	1,703,121	+0.12(+0.30%)
Apr 27, 2020	38.94	39.14	38.94	39.08	744,509	+0.70(+1.83%)
Apr 24, 2020	38.35	38.39	38.08	38.38	1,182,623	-0.03(-0.07%)
Apr 23, 2020	38.58	38.99	38.35	38.41	699,824	+0.25(+0.65%)
Apr 22, 2020	38.25	38.37	38.12	38.16	858,363	+0.36(+0.96%)
Apr 21, 2020	37.94	38.24	37.75	37.79	757,505	-0.97(-2.50%)
Apr 20, 2020	38.97	39.26	38.70	38.76	699,757	-0.57(-1.45%)
Apr 17, 2020	39.48	39.50	39.15	39.33	1,039,840	+0.86(+2.24%)
Apr 16, 2020	38.70	38.76	38.32	38.47	955,253	-0.20(-0.53%)
Apr 15, 2020	38.75	39.01	38.66	38.67	876,744	-1.25(-3.14%)
Apr 14, 2020	39.92	40.20	39.68	39.93	969,116	+0.25(+0.63%)
Apr 13, 2020	39.57	39.87	39.21	39.68	1,770,404	-0.23(-0.58%)
Apr 09, 2020	39.42	40.11	39.42	39.91	2,138,481	+0.88(+2.26%)
Apr 08, 2020	38.76	39.21	38.48	39.03	1,118,491	+0.74(+1.93%)
Apr 07, 2020	39.18	39.19	38.29	38.29	1,321,427	+1.15(+3.09%)
Apr 06, 2020	36.79	37.40	36.79	37.14	950,272	+1.27(+3.55%)
Apr 03, 2020	36.25	36.65	35.73	35.87	1,259,748	-0.79(-2.16%)
Apr 02, 2020	36.47	37.05	36.09	36.66	807,976	-0.18(-0.48%)
Apr 01, 2020	37.46	37.46	36.60	36.84	909,899	-1.33(-3.47%)
Mar 31, 2020	37.72	38.50	37.65	38.17	1,473,987	+0.15(+0.40%)
Mar 30, 2020	37.14	38.02	36.98	38.02	5,198,841	+0.34(+0.90%)
Mar 27, 2020	36.95	37.79	36.60	37.68	2,228,085	-0.57(-1.49%)
Mar 26, 2020	37.27	38.61	36.89	38.25	1,533,491	+0.71(+1.90%)
Mar 25, 2020	36.09	38.00	36.09	37.54	1,575,793	+2.08(+5.87%)
Mar 24, 2020	34.94	35.68	34.39	35.45	2,422,134	+2.75(+8.40%)
Mar 23, 2020	32.93	33.29	32.23	32.71	2,798,090	-0.41(-1.24%)
Mar 20, 2020	33.19	34.24	32.94	33.11	2,098,569	+0.40(+1.22%)
Mar 19, 2020	32.99	33.04	31.58	32.71	2,778,913	-0.89(-2.65%)
Mar 18, 2020	34.09	34.79	32.91	33.60	1,255,948	-2.94(-8.06%)
Mar 17, 2020	36.40	36.84	35.72	36.55	1,498,226	+0.04(+0.10%)
Mar 16, 2020	37.11	37.94	36.35	36.51	1,645,325	-4.41(-10.78%)
Mar 13, 2020	41.71	41.80	39.71	40.92	1,378,134	+0.46(+1.14%)
Mar 12, 2020	42.69	42.73	40.25	40.46	4,333,371	-4.88(-10.77%)
Mar 11, 2020	46.12	46.31	45.16	45.34	1,099,754	-1.44(-3.08%)
Mar 10, 2020	47.09	47.14	46.01	46.79	917,652	+0.70(+1.52%)
Mar 09, 2020	47.73	47.73	45.99	46.08	989,134	-2.93(-5.97%)
Mar 06, 2020	48.88	49.10	48.58	49.01	775,636	-0.86(-1.73%)
Mar 05, 2020	49.84	50.10	49.66	49.87	1,625,630	-0.29(-0.59%)
Mar 04, 2020	49.73	50.17	49.67	50.17	752,791	+1.24(+2.53%)
Mar 03, 2020	49.14	49.71	48.81	48.93	1,252,036	+0.30(+0.62%)

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.