Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.92	37.61	36.29	37.18	1,427,437	+0.03(+0.07%)
May 28, 2020	38.00	38.09	36.94	37.16	1,155,607	-0.61(-1.61%)
May 27, 2020	37.03	37.79	36.49	37.76	1,534,902	+1.80(+5.00%)
May 26, 2020	35.97	36.64	35.77	35.97	854,409	+1.15(+3.29%)
May 22, 2020	34.86	34.93	33.96	34.82	623,475	+0.18(+0.51%)
May 21, 2020	34.56	35.28	34.41	34.64	853,790	+0.04(+0.10%)
May 20, 2020	33.97	34.87	33.87	34.61	1,429,947	+1.23(+3.69%)
May 19, 2020	34.63	34.84	33.38	33.38	3,758,347	-1.34(-3.85%)
May 18, 2020	33.76	35.17	33.66	34.71	806,971	+2.67(+8.33%)
May 15, 2020	31.75	32.30	31.50	32.04	658,935	-0.09(-0.27%)
May 14, 2020	30.76	32.14	30.38	32.13	937,402	+0.65(+2.08%)
May 13, 2020	32.59	32.64	31.11	31.48	757,083	-1.28(-3.92%)
May 12, 2020	34.33	34.42	32.72	32.76	745,629	-1.19(-3.50%)
May 11, 2020	34.07	34.42	33.77	33.94	937,635	-0.69(-1.99%)
May 08, 2020	34.15	34.77	33.81	34.63	1,386,171	+1.26(+3.76%)
May 07, 2020	32.29	33.97	32.29	33.38	1,997,664	+1.57(+4.94%)
May 06, 2020	32.37	32.47	31.59	31.81	921,230	+0.17(+0.55%)
May 05, 2020	32.44	32.81	31.60	31.63	1,044,081	-0.24(-0.74%)
May 04, 2020	31.76	32.47	31.43	31.87	789,903	-0.45(-1.38%)
May 01, 2020	32.98	32.98	31.69	32.31	866,815	-1.75(-5.12%)
Apr 30, 2020	34.63	34.95	33.91	34.06	1,745,251	-1.14(-3.25%)
Apr 29, 2020	33.66	35.76	33.65	35.20	1,379,845	+2.58(+7.92%)
Apr 28, 2020	32.24	33.26	32.03	32.62	2,205,616	+1.23(+3.92%)
Apr 27, 2020	31.27	31.52	30.82	31.39	1,659,760	+0.68(+2.22%)
Apr 24, 2020	30.65	30.83	30.20	30.71	1,214,618	+0.63(+2.09%)
Apr 23, 2020	30.80	31.27	29.98	30.08	1,253,294	-0.43(-1.40%)
Apr 22, 2020	31.05	31.25	30.20	30.51	684,095	+0.28(+0.92%)
Apr 21, 2020	30.07	30.97	29.98	30.23	819,279	-0.82(-2.64%)
Apr 20, 2020	30.77	31.75	30.40	31.05	1,341,825	-0.58(-1.85%)
Apr 17, 2020	31.38	32.07	30.95	31.63	1,266,531	+1.74(+5.81%)
Apr 16, 2020	30.42	30.67	29.49	29.90	1,050,438	-0.45(-1.50%)
Apr 15, 2020	29.07	30.66	29.07	30.35	1,318,259	-1.23(-3.90%)
Apr 14, 2020	32.51	33.49	31.01	31.58	2,001,828	-0.13(-0.41%)
Apr 13, 2020	32.12	32.46	30.66	31.71	1,304,259	-0.31(-0.98%)
Apr 09, 2020	31.56	32.20	31.17	32.03	1,919,966	+1.50(+4.92%)
Apr 08, 2020	29.68	30.72	29.32	30.52	1,686,376	+1.38(+4.73%)
Apr 07, 2020	30.25	30.93	28.93	29.15	1,514,056	+0.85(+2.99%)
Apr 06, 2020	26.94	28.44	26.46	28.30	1,678,988	+2.71(+10.61%)
Apr 03, 2020	26.00	26.82	25.15	25.59	1,406,340	-0.24(-0.95%)
Apr 02, 2020	26.14	27.09	25.46	25.83	1,525,686	-0.37(-1.40%)
Apr 01, 2020	26.44	27.25	25.94	26.20	1,458,767	-1.66(-5.95%)
Mar 31, 2020	27.59	29.22	27.50	27.85	1,758,889	+0.06(+0.22%)
Mar 30, 2020	27.62	28.22	26.73	27.79	1,580,747	-0.14(-0.50%)
Mar 27, 2020	26.95	28.61	25.77	27.93	2,671,496	-0.07(-0.25%)
Mar 26, 2020	26.76	28.61	26.76	28.00	2,129,258	+1.34(+5.01%)
Mar 25, 2020	25.93	28.27	24.83	26.67	2,469,267	+1.24(+4.87%)
Mar 24, 2020	22.68	25.72	22.49	25.43	2,267,350	+4.29(+20.31%)
Mar 23, 2020	22.31	22.55	21.02	21.13	2,368,939	-1.43(-6.34%)
Mar 20, 2020	24.19	25.78	22.46	22.57	2,481,494	-1.17(-4.93%)
Mar 19, 2020	21.89	24.87	20.93	23.74	3,077,553	+1.56(+7.04%)
Mar 18, 2020	25.86	26.07	19.85	22.17	2,204,989	-5.53(-19.97%)
Mar 17, 2020	28.42	29.66	26.88	27.71	2,901,499	-0.50(-1.76%)
Mar 16, 2020	30.28	31.14	28.01	28.20	2,660,540	-4.84(-14.66%)
Mar 13, 2020	32.21	33.10	30.71	33.05	4,699,872	+1.96(+6.32%)
Mar 12, 2020	33.77	34.01	31.02	31.08	1,901,648	-4.37(-12.33%)
Mar 11, 2020	35.46	35.93	34.96	35.45	1,851,802	-0.79(-2.19%)
Mar 10, 2020	36.06	36.41	34.82	36.25	1,795,427	+1.34(+3.82%)
Mar 09, 2020	36.92	37.95	34.73	34.91	2,140,764	-4.25(-10.85%)
Mar 06, 2020	38.99	40.19	38.69	39.16	1,816,255	-0.88(-2.20%)
Mar 05, 2020	40.55	40.91	39.88	40.04	1,688,998	-1.42(-3.43%)
Mar 04, 2020	41.23	41.52	40.54	41.47	1,156,352	+0.94(+2.33%)
Mar 03, 2020	41.09	41.31	40.08	40.52	1,860,731	-0.38(-0.93%)

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.