Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.39	55.98	54.63	55.50	267,737	-0.73(-1.29%)
May 28, 2020	58.60	58.60	56.05	56.23	208,331	-1.19(-2.07%)
May 27, 2020	57.40	57.79	56.53	57.41	229,497	+1.69(+3.04%)
May 26, 2020	55.25	56.36	55.04	55.72	152,430	+2.90(+5.49%)
May 22, 2020	53.01	53.01	51.81	52.82	111,923	+0.36(+0.69%)
May 21, 2020	53.08	53.78	52.16	52.46	160,742	-0.90(-1.69%)
May 20, 2020	52.59	54.02	52.57	53.36	169,135	+2.09(+4.07%)
May 19, 2020	52.52	53.39	51.27	51.27	130,750	-1.83(-3.44%)
May 18, 2020	49.99	53.55	49.99	53.10	241,441	+5.14(+10.71%)
May 15, 2020	48.20	49.64	47.67	47.96	625,871	-0.17(-0.36%)
May 14, 2020	44.75	48.21	43.97	48.13	279,621	+1.78(+3.84%)
May 13, 2020	48.12	48.12	45.55	46.35	172,421	-2.25(-4.64%)
May 12, 2020	50.73	51.11	48.56	48.61	186,179	-2.06(-4.07%)
May 11, 2020	50.10	51.18	48.38	50.67	236,538	-0.52(-1.02%)
May 08, 2020	50.86	51.22	49.77	51.19	250,887	+1.64(+3.32%)
May 07, 2020	49.61	50.07	48.77	49.55	172,816	+0.95(+1.96%)
May 06, 2020	49.28	49.68	47.93	48.60	213,937	-0.64(-1.29%)
May 05, 2020	47.73	50.66	47.73	49.23	330,481	+3.51(+7.67%)
May 04, 2020	48.07	48.11	45.14	45.73	420,679	-3.18(-6.49%)
May 01, 2020	48.38	49.06	47.06	48.90	269,506	-0.90(-1.81%)
Apr 30, 2020	50.82	53.76	47.89	49.80	361,667	-4.02(-7.47%)
Apr 29, 2020	51.36	54.63	51.12	53.82	286,879	+4.08(+8.20%)
Apr 28, 2020	49.18	50.16	48.29	49.75	284,815	+2.22(+4.68%)
Apr 27, 2020	46.20	48.18	46.20	47.52	417,950	+1.66(+3.63%)
Apr 24, 2020	44.51	46.11	44.42	45.86	229,322	+1.43(+3.21%)
Apr 23, 2020	43.08	44.90	43.01	44.43	187,029	+1.24(+2.86%)
Apr 22, 2020	43.02	44.12	42.33	43.20	163,169	+1.31(+3.13%)
Apr 21, 2020	42.73	43.05	41.47	41.88	177,929	-2.44(-5.51%)
Apr 20, 2020	43.44	44.93	42.94	44.33	168,486	-0.35(-0.79%)
Apr 17, 2020	44.92	45.65	43.91	44.68	225,640	+1.45(+3.36%)
Apr 16, 2020	43.49	44.39	41.76	43.22	309,119	-0.44(-1.00%)
Apr 15, 2020	45.53	45.63	43.44	43.66	258,068	-4.07(-8.52%)
Apr 14, 2020	48.31	48.75	47.20	47.73	131,784	+0.86(+1.83%)
Apr 13, 2020	48.75	48.75	46.45	46.88	149,411	-2.55(-5.15%)
Apr 09, 2020	47.00	49.61	45.95	49.42	210,492	+3.82(+8.38%)
Apr 08, 2020	45.15	46.13	43.66	45.60	248,409	+1.36(+3.07%)
Apr 07, 2020	45.32	46.56	43.62	44.24	256,315	+0.44(+1.00%)
Apr 06, 2020	42.34	43.80	41.54	43.80	360,560	+3.29(+8.12%)
Apr 03, 2020	41.18	41.53	39.35	40.52	208,073	-1.22(-2.92%)
Apr 02, 2020	40.38	42.06	40.18	41.73	176,837	+0.60(+1.46%)
Apr 01, 2020	41.43	42.18	40.60	41.13	201,534	-2.33(-5.36%)
Mar 31, 2020	42.18	44.05	41.86	43.46	283,943	+0.87(+2.05%)
Mar 30, 2020	41.85	43.63	41.26	42.59	228,978	+0.60(+1.43%)
Mar 27, 2020	44.78	46.47	41.23	41.99	326,206	-5.16(-10.95%)
Mar 26, 2020	43.36	47.83	43.36	47.15	439,490	+4.60(+10.81%)
Mar 25, 2020	37.97	44.17	37.07	42.55	414,404	+4.87(+12.92%)
Mar 24, 2020	35.38	37.84	35.38	37.68	270,109	+3.25(+9.44%)
Mar 23, 2020	33.52	34.95	31.66	34.43	269,193	+0.97(+2.90%)
Mar 20, 2020	34.94	36.14	32.77	33.46	551,426	-1.24(-3.56%)
Mar 19, 2020	30.33	35.15	29.15	34.70	371,800	+4.25(+13.96%)
Mar 18, 2020	39.11	39.70	29.43	30.45	382,540	-11.52(-27.45%)
Mar 17, 2020	39.62	42.01	38.38	41.97	489,969	+3.11(+8.00%)
Mar 16, 2020	38.03	40.26	37.33	38.86	396,853	-3.79(-8.89%)
Mar 13, 2020	42.31	42.65	38.83	42.65	310,216	+2.43(+6.05%)
Mar 12, 2020	42.08	43.03	40.10	40.22	466,309	-5.02(-11.09%)
Mar 11, 2020	45.11	46.85	44.42	45.24	416,524	-1.29(-2.78%)
Mar 10, 2020	47.82	48.05	44.56	46.53	318,790	+0.12(+0.27%)
Mar 09, 2020	50.06	50.58	46.40	46.41	428,188	-7.02(-13.13%)
Mar 06, 2020	50.83	53.79	50.83	53.43	387,218	+0.82(+1.55%)
Mar 05, 2020	54.47	55.24	51.61	52.61	268,669	-3.33(-5.95%)
Mar 04, 2020	55.77	56.03	54.52	55.93	213,355	+0.89(+1.62%)
Mar 03, 2020	55.74	57.55	54.83	55.04	255,777	-0.72(-1.30%)

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.