Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.20	41.50	40.27	41.50	41,200	+0.24(+0.58%)
May 28, 2020	42.09	42.42	41.10	41.26	22,618	-0.91(-2.16%)
May 27, 2020	42.08	42.20	40.34	42.17	41,690	+0.11(+0.26%)
May 26, 2020	43.60	43.63	42.03	42.06	32,840	-0.60(-1.41%)
May 22, 2020	42.24	42.66	42.07	42.66	27,100	+0.14(+0.33%)
May 21, 2020	42.26	42.63	41.68	42.52	15,988	+0.07(+0.15%)
May 20, 2020	41.54	42.45	41.47	42.45	71,440	+1.48(+3.60%)
May 19, 2020	41.94	42.24	40.98	40.98	30,398	-1.06(-2.52%)
May 18, 2020	42.33	42.53	41.91	42.04	50,475	+0.87(+2.11%)
May 15, 2020	39.17	41.17	39.17	41.17	40,100	+1.64(+4.15%)
May 14, 2020	39.19	39.84	38.50	39.53	28,992	-0.40(-1.00%)
May 13, 2020	41.38	41.42	38.82	39.93	54,976	-1.40(-3.39%)
May 12, 2020	42.74	43.39	41.33	41.33	40,520	-0.80(-1.89%)
May 11, 2020	40.22	42.26	40.22	42.12	81,855	+1.73(+4.27%)
May 08, 2020	40.49	40.81	40.23	40.40	31,500	+0.37(+0.92%)
May 07, 2020	40.35	40.40	39.80	40.03	19,436	+0.16(+0.40%)
May 06, 2020	39.61	40.43	39.61	39.87	28,271	+0.34(+0.86%)
May 05, 2020	39.59	40.08	39.25	39.53	29,749	+1.04(+2.70%)
May 04, 2020	36.53	38.50	36.38	38.49	35,780	+1.90(+5.19%)
May 01, 2020	37.20	37.71	36.00	36.59	50,000	-1.54(-4.04%)
Apr 30, 2020	38.91	39.08	38.13	38.13	30,760	-1.34(-3.39%)
Apr 29, 2020	39.64	39.82	39.04	39.47	22,327	+0.56(+1.44%)
Apr 28, 2020	40.35	40.51	38.62	38.91	44,807	-0.69(-1.74%)
Apr 27, 2020	39.61	40.18	39.28	39.60	43,398	+0.53(+1.36%)
Apr 24, 2020	37.61	39.10	37.60	39.07	34,300	+1.54(+4.10%)
Apr 23, 2020	38.43	38.51	37.53	37.53	35,369	+0.10(+0.27%)
Apr 22, 2020	37.68	37.68	37.01	37.43	33,814	+0.66(+1.79%)
Apr 21, 2020	37.67	37.74	36.31	36.77	23,822	-1.27(-3.34%)
Apr 20, 2020	36.59	38.79	36.53	38.04	60,650	+1.10(+2.98%)
Apr 17, 2020	36.44	36.95	36.09	36.94	38,700	+1.77(+5.03%)
Apr 16, 2020	35.12	35.32	34.28	35.17	30,742	+0.52(+1.50%)
Apr 15, 2020	34.76	35.25	34.30	34.65	34,710	-1.26(-3.51%)
Apr 14, 2020	35.03	36.03	35.03	35.91	31,629	+1.40(+4.06%)
Apr 13, 2020	34.21	34.66	33.96	34.51	21,651	+0.15(+0.44%)
Apr 09, 2020	33.82	34.73	33.82	34.36	39,000	+0.96(+2.87%)
Apr 08, 2020	32.48	33.42	32.23	33.40	27,374	+1.39(+4.34%)
Apr 07, 2020	33.32	33.60	32.01	32.01	35,914	-0.60(-1.84%)
Apr 06, 2020	31.45	32.62	31.45	32.61	59,596	+2.90(+9.76%)
Apr 03, 2020	30.30	30.41	29.48	29.71	38,000	-0.64(-2.11%)
Apr 02, 2020	29.57	30.35	29.22	30.35	28,930	+0.75(+2.53%)
Apr 01, 2020	30.66	31.07	29.60	29.60	169,862	-2.10(-6.62%)
Mar 31, 2020	31.89	32.19	31.13	31.70	22,642	-0.39(-1.22%)
Mar 30, 2020	31.33	32.10	30.87	32.09	54,065	+0.88(+2.82%)
Mar 27, 2020	30.99	32.00	30.90	31.21	50,100	-0.84(-2.62%)
Mar 26, 2020	31.22	32.53	30.19	32.05	96,203	+1.00(+3.22%)
Mar 25, 2020	30.96	31.90	30.44	31.05	50,901	+0.19(+0.62%)
Mar 24, 2020	29.91	30.91	29.83	30.86	84,244	+2.09(+7.26%)
Mar 23, 2020	28.32	29.38	27.50	28.77	171,450	-0.14(-0.48%)
Mar 20, 2020	29.27	30.12	28.55	28.91	47,400	+0.24(+0.84%)
Mar 19, 2020	26.34	29.00	25.11	28.67	76,152	+1.91(+7.14%)
Mar 18, 2020	25.99	27.88	25.10	26.76	99,996	-1.02(-3.67%)
Mar 17, 2020	26.75	28.31	25.59	27.78	208,355	+1.24(+4.67%)
Mar 16, 2020	28.07	29.18	26.33	26.54	140,211	-4.96(-15.75%)
Mar 13, 2020	31.27	31.50	28.02	31.50	158,300	+1.99(+6.74%)
Mar 12, 2020	31.03	31.87	29.51	29.51	297,802	-4.08(-12.15%)
Mar 11, 2020	35.34	36.22	33.16	33.59	111,179	-2.99(-8.17%)
Mar 10, 2020	36.62	36.62	34.31	36.58	78,913	+1.14(+3.22%)
Mar 09, 2020	35.22	37.11	35.00	35.44	96,296	-2.92(-7.61%)
Mar 06, 2020	38.57	39.35	37.77	38.36	43,800	-1.27(-3.20%)
Mar 05, 2020	39.78	40.59	39.20	39.63	35,897	-0.96(-2.37%)
Mar 04, 2020	39.95	40.66	39.49	40.59	38,428	+1.71(+4.40%)
Mar 03, 2020	39.86	40.58	38.47	38.88	49,850	-1.00(-2.51%)

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.