Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.98	48.19	46.27	47.16	125,836	-1.21(-2.49%)
May 28, 2020	49.47	49.60	48.27	48.37	97,200	-0.38(-0.78%)
May 27, 2020	48.84	49.27	47.78	48.75	96,534	+1.18(+2.48%)
May 26, 2020	47.78	48.33	47.30	47.57	62,401	+1.02(+2.19%)
May 22, 2020	46.26	46.62	45.47	46.55	63,376	+0.56(+1.22%)
May 21, 2020	45.90	46.51	45.73	45.98	71,751	-0.10(-0.21%)
May 20, 2020	45.60	46.51	45.48	46.08	91,184	+1.46(+3.27%)
May 19, 2020	44.48	45.81	44.30	44.62	96,665	-0.67(-1.47%)
May 18, 2020	42.76	45.50	42.60	45.29	128,291	+2.96(+7.00%)
May 15, 2020	42.66	43.07	42.17	42.32	123,501	-0.23(-0.54%)
May 14, 2020	41.52	42.71	40.51	42.55	121,854	+0.14(+0.34%)
May 13, 2020	42.10	42.64	41.19	42.41	140,373	-0.07(-0.16%)
May 12, 2020	43.21	43.53	42.13	42.48	177,427	-0.12(-0.29%)
May 11, 2020	42.22	43.70	41.28	42.60	159,669	-0.39(-0.91%)
May 08, 2020	44.31	45.82	39.55	42.99	260,328	-1.42(-3.20%)
May 07, 2020	44.39	45.19	44.14	44.41	103,738	+0.72(+1.66%)
May 06, 2020	44.94	45.14	43.36	43.69	84,485	-1.16(-2.59%)
May 05, 2020	45.19	45.91	44.60	44.85	102,390	+0.41(+0.92%)
May 04, 2020	43.83	44.77	43.42	44.44	87,524	-0.15(-0.34%)
May 01, 2020	44.69	44.96	43.27	44.59	108,496	-1.30(-2.82%)
Apr 30, 2020	45.51	46.72	45.25	45.89	107,953	-0.57(-1.23%)
Apr 29, 2020	45.86	47.55	45.84	46.46	138,640	+1.78(+3.99%)
Apr 28, 2020	45.17	46.30	44.55	44.68	99,878	+0.31(+0.71%)
Apr 27, 2020	43.63	44.97	43.63	44.36	99,767	+0.98(+2.26%)
Apr 24, 2020	42.04	43.64	41.82	43.38	120,143	+1.68(+4.02%)
Apr 23, 2020	40.75	42.65	40.75	41.70	110,271	+0.87(+2.12%)
Apr 22, 2020	41.46	41.73	40.42	40.84	92,856	+0.48(+1.18%)
Apr 21, 2020	39.84	41.35	39.46	40.36	111,796	-0.53(-1.31%)
Apr 20, 2020	40.81	42.20	40.43	40.89	121,944	-0.81(-1.94%)
Apr 17, 2020	41.34	42.58	41.22	41.70	120,877	+1.47(+3.65%)
Apr 16, 2020	40.88	41.09	38.85	40.24	129,365	-0.71(-1.72%)
Apr 15, 2020	41.68	42.27	40.58	40.94	142,750	-2.23(-5.17%)
Apr 14, 2020	44.23	44.32	42.15	43.17	104,122	-0.57(-1.31%)
Apr 13, 2020	44.26	44.74	42.89	43.74	93,981	-1.02(-2.28%)
Apr 09, 2020	44.07	45.78	43.63	44.76	139,765	+1.57(+3.64%)
Apr 08, 2020	43.04	43.86	42.09	43.19	132,021	+0.86(+2.03%)
Apr 07, 2020	43.71	45.86	41.30	42.33	231,966	+0.10(+0.25%)
Apr 06, 2020	39.45	42.48	39.45	42.23	158,972	+3.96(+10.33%)
Apr 03, 2020	39.70	40.03	37.18	38.27	275,542	-5.25(-12.06%)
Apr 02, 2020	40.74	43.69	40.74	43.52	126,179	+1.93(+4.65%)
Apr 01, 2020	41.53	42.28	40.69	41.59	133,124	-1.69(-3.90%)
Mar 31, 2020	42.12	43.49	41.53	43.28	134,454	+0.86(+2.02%)
Mar 30, 2020	40.81	42.56	39.22	42.42	112,057	+2.04(+5.05%)
Mar 27, 2020	40.43	41.62	38.79	40.38	90,658	-1.62(-3.86%)
Mar 26, 2020	38.28	43.28	37.74	42.00	145,201	+3.83(+10.04%)
Mar 25, 2020	36.92	39.91	36.43	38.17	177,845	+0.91(+2.43%)
Mar 24, 2020	37.55	38.24	35.91	37.26	160,950	+0.63(+1.72%)
Mar 23, 2020	36.80	37.17	34.98	36.63	103,275	-0.21(-0.57%)
Mar 20, 2020	41.16	41.62	36.84	36.84	239,762	-4.16(-10.16%)
Mar 19, 2020	39.99	42.07	38.22	41.01	205,805	+0.75(+1.87%)
Mar 18, 2020	42.13	42.35	38.26	40.26	150,290	-4.55(-10.15%)
Mar 17, 2020	42.30	44.80	41.25	44.80	126,407	+3.25(+7.82%)
Mar 16, 2020	40.98	43.02	40.98	41.55	147,626	-4.08(-8.94%)
Mar 13, 2020	43.98	45.63	41.68	45.63	149,103	+3.55(+8.42%)
Mar 12, 2020	42.88	45.36	41.82	42.09	158,352	-3.51(-7.69%)
Mar 11, 2020	46.78	47.08	44.88	45.59	92,324	-2.37(-4.95%)
Mar 10, 2020	46.40	48.02	45.29	47.97	102,561	+2.52(+5.54%)
Mar 09, 2020	45.75	50.08	45.23	45.45	170,534	-2.20(-4.62%)
Mar 06, 2020	47.78	48.59	46.77	47.65	123,501	-1.31(-2.67%)
Mar 05, 2020	50.27	50.33	48.59	48.96	122,616	-2.16(-4.23%)
Mar 04, 2020	48.45	51.30	48.03	51.12	107,750	+2.98(+6.20%)
Mar 03, 2020	49.73	50.01	47.75	48.14	129,845	-1.77(-3.55%)

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.