Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.76	55.79	53.96	55.14	422,003	-1.52(-2.69%)
May 28, 2020	59.26	59.26	56.49	56.66	415,896	-2.14(-3.64%)
May 27, 2020	57.06	59.27	56.77	58.80	493,088	+3.67(+6.66%)
May 26, 2020	54.02	55.92	53.64	55.13	276,285	+3.82(+7.44%)
May 22, 2020	51.84	51.84	50.61	51.31	150,571	-0.17(-0.33%)
May 21, 2020	51.50	52.50	51.45	51.48	407,851	-0.19(-0.36%)
May 20, 2020	50.96	51.90	50.96	51.67	403,811	+1.68(+3.37%)
May 19, 2020	51.56	51.70	49.94	49.98	285,635	-1.96(-3.77%)
May 18, 2020	49.65	52.56	49.49	51.94	651,077	+5.06(+10.78%)
May 15, 2020	46.43	48.28	46.18	46.89	405,329	-0.10(-0.21%)
May 14, 2020	45.12	47.20	43.77	46.98	373,754	+0.86(+1.87%)
May 13, 2020	47.31	47.41	45.63	46.12	437,948	-1.72(-3.60%)
May 12, 2020	51.59	51.68	47.84	47.85	566,940	-3.00(-5.90%)
May 11, 2020	52.45	52.46	49.97	50.84	477,509	-2.42(-4.55%)
May 08, 2020	52.11	53.30	51.98	53.27	489,406	+2.55(+5.03%)
May 07, 2020	50.14	51.22	49.70	50.72	453,665	+1.69(+3.45%)
May 06, 2020	51.02	51.26	49.01	49.02	360,866	-1.59(-3.15%)
May 05, 2020	50.28	52.00	50.28	50.62	524,314	+0.79(+1.59%)
May 04, 2020	49.90	50.52	49.07	49.82	683,155	-1.08(-2.12%)
May 01, 2020	52.81	52.81	50.50	50.90	608,953	-2.98(-5.53%)
Apr 30, 2020	55.19	55.19	53.69	53.88	488,603	-2.64(-4.67%)
Apr 29, 2020	55.27	56.69	54.55	56.52	517,670	+2.56(+4.75%)
Apr 28, 2020	53.59	55.37	50.21	53.96	797,863	+0.64(+1.21%)
Apr 27, 2020	51.21	53.60	50.70	53.32	441,901	+2.85(+5.65%)
Apr 24, 2020	51.53	51.53	49.44	50.47	324,485	-0.43(-0.84%)
Apr 23, 2020	49.95	51.75	49.74	50.89	247,221	+1.37(+2.76%)
Apr 22, 2020	49.69	50.12	48.92	49.53	252,287	+1.07(+2.21%)
Apr 21, 2020	48.98	49.19	48.22	48.46	375,118	-2.05(-4.06%)
Apr 20, 2020	51.10	51.61	49.97	50.51	353,911	-2.01(-3.83%)
Apr 17, 2020	51.27	53.05	51.27	52.52	351,568	+3.14(+6.35%)
Apr 16, 2020	50.07	50.38	48.00	49.38	391,778	-0.53(-1.07%)
Apr 15, 2020	51.11	51.18	49.18	49.91	360,984	-3.27(-6.14%)
Apr 14, 2020	53.17	53.98	52.06	53.18	365,648	+1.35(+2.60%)
Apr 13, 2020	53.00	53.00	51.07	51.83	315,768	-1.64(-3.07%)
Apr 09, 2020	54.73	56.03	52.73	53.48	474,248	+0.13(+0.24%)
Apr 08, 2020	51.07	53.94	50.21	53.35	434,743	+2.86(+5.66%)
Apr 07, 2020	50.59	52.40	49.61	50.49	452,525	+2.21(+4.57%)
Apr 06, 2020	47.50	48.90	47.23	48.28	735,049	+3.23(+7.16%)
Apr 03, 2020	45.94	46.48	43.97	45.05	500,017	-1.12(-2.42%)
Apr 02, 2020	45.88	48.22	44.64	46.17	491,109	-0.19(-0.41%)
Apr 01, 2020	45.90	47.05	45.53	46.36	560,480	-2.31(-4.74%)
Mar 31, 2020	48.51	49.31	47.23	48.67	643,884	-0.42(-0.85%)
Mar 30, 2020	48.51	49.34	45.79	49.08	639,741	+0.38(+0.77%)
Mar 27, 2020	47.34	49.02	46.24	48.71	595,311	-0.80(-1.62%)
Mar 26, 2020	46.54	49.94	45.93	49.51	540,972	+3.98(+8.74%)
Mar 25, 2020	42.47	47.52	42.05	45.53	783,342	+2.51(+5.84%)
Mar 24, 2020	40.98	43.21	39.81	43.02	756,412	+4.74(+12.38%)
Mar 23, 2020	39.15	39.61	36.39	38.28	567,258	-1.38(-3.47%)
Mar 20, 2020	42.92	44.78	38.96	39.65	827,433	-2.93(-6.88%)
Mar 19, 2020	40.43	42.98	38.93	42.58	438,001	+0.91(+2.18%)
Mar 18, 2020	45.29	46.74	40.30	41.67	597,851	-7.16(-14.67%)
Mar 17, 2020	47.30	49.06	45.22	48.84	649,120	+2.48(+5.36%)
Mar 16, 2020	48.06	51.61	46.35	46.35	718,741	-8.57(-15.60%)
Mar 13, 2020	53.27	54.92	50.03	54.92	522,249	+4.98(+9.97%)
Mar 12, 2020	49.48	53.34	48.49	49.94	597,121	-7.27(-12.71%)
Mar 11, 2020	58.81	59.97	56.65	57.22	666,179	-3.73(-6.12%)
Mar 10, 2020	59.85	60.97	58.00	60.95	717,734	+3.12(+5.39%)
Mar 09, 2020	59.36	60.21	57.11	57.83	408,406	-6.51(-10.12%)
Mar 06, 2020	62.83	65.85	62.83	64.34	496,985	-1.23(-1.87%)
Mar 05, 2020	67.58	67.71	65.26	65.57	350,730	-4.15(-5.95%)
Mar 04, 2020	69.61	69.91	67.93	69.71	525,615	+1.29(+1.88%)
Mar 03, 2020	69.56	72.37	68.29	68.43	471,892	-2.38(-3.37%)

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.