Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.98	55.57	54.23	55.09	269,723	-0.72(-1.29%)
May 28, 2020	58.17	58.17	55.64	55.81	209,877	-1.18(-2.07%)
May 27, 2020	56.97	57.36	56.12	56.99	231,199	+1.68(+3.04%)
May 26, 2020	54.84	55.94	54.63	55.31	153,561	+2.88(+5.49%)
May 22, 2020	52.62	52.62	51.43	52.43	112,753	+0.36(+0.69%)
May 21, 2020	52.69	53.38	51.78	52.07	161,934	-0.89(-1.69%)
May 20, 2020	52.20	53.62	52.19	52.96	170,390	+2.07(+4.07%)
May 19, 2020	52.14	52.99	50.89	50.89	131,720	-1.81(-3.44%)
May 18, 2020	49.62	53.15	49.62	52.71	243,232	+5.10(+10.71%)
May 15, 2020	47.84	49.28	47.32	47.61	630,513	-0.17(-0.36%)
May 14, 2020	44.42	47.85	43.65	47.78	281,695	+1.77(+3.84%)
May 13, 2020	47.77	47.77	45.22	46.01	173,700	-2.24(-4.64%)
May 12, 2020	50.36	50.73	48.20	48.25	187,560	-2.05(-4.07%)
May 11, 2020	49.73	50.80	48.02	50.30	238,293	-0.52(-1.02%)
May 08, 2020	50.48	50.84	49.40	50.81	252,748	+1.63(+3.32%)
May 07, 2020	49.25	49.70	48.41	49.18	174,098	+0.94(+1.96%)
May 06, 2020	48.92	49.31	47.58	48.24	215,523	-0.63(-1.29%)
May 05, 2020	47.38	50.29	47.38	48.87	332,932	+3.48(+7.67%)
May 04, 2020	47.72	47.75	44.81	45.39	423,799	-3.15(-6.49%)
May 01, 2020	48.02	48.70	46.71	48.54	271,505	-0.90(-1.81%)
Apr 30, 2020	50.45	53.36	47.54	49.44	364,349	-3.99(-7.47%)
Apr 29, 2020	50.98	54.23	50.74	53.43	289,007	+4.05(+8.20%)
Apr 28, 2020	48.81	49.80	47.94	49.38	286,928	+2.21(+4.68%)
Apr 27, 2020	45.86	47.82	45.86	47.17	421,049	+1.65(+3.63%)
Apr 24, 2020	44.18	45.77	44.10	45.52	231,023	+1.42(+3.21%)
Apr 23, 2020	42.77	44.57	42.70	44.11	188,416	+1.23(+2.86%)
Apr 22, 2020	42.70	43.80	42.02	42.88	164,379	+1.30(+3.13%)
Apr 21, 2020	42.42	42.74	41.16	41.58	179,248	-2.43(-5.51%)
Apr 20, 2020	43.12	44.60	42.63	44.00	169,736	-0.35(-0.79%)
Apr 17, 2020	44.59	45.31	43.59	44.35	227,314	+1.44(+3.36%)
Apr 16, 2020	43.17	44.07	41.45	42.91	311,412	-0.43(-1.00%)
Apr 15, 2020	45.20	45.29	43.12	43.34	259,983	-4.04(-8.52%)
Apr 14, 2020	47.96	48.39	46.85	47.38	132,762	+0.85(+1.83%)
Apr 13, 2020	48.39	48.39	46.11	46.53	150,519	-2.53(-5.15%)
Apr 09, 2020	46.65	49.24	45.61	49.06	212,054	+3.79(+8.38%)
Apr 08, 2020	44.82	45.79	43.34	45.27	250,251	+1.35(+3.07%)
Apr 07, 2020	44.98	46.22	43.30	43.92	258,216	+0.43(+1.00%)
Apr 06, 2020	42.03	43.48	41.24	43.48	363,234	+3.26(+8.12%)
Apr 03, 2020	40.88	41.23	39.06	40.22	209,616	-1.21(-2.92%)
Apr 02, 2020	40.09	41.75	39.89	41.43	178,148	+0.59(+1.46%)
Apr 01, 2020	41.12	41.87	40.30	40.83	203,029	-2.31(-5.36%)
Mar 31, 2020	41.87	43.73	41.55	43.14	286,049	+0.87(+2.05%)
Mar 30, 2020	41.54	43.31	40.95	42.27	230,677	+0.59(+1.43%)
Mar 27, 2020	44.45	46.12	40.93	41.68	328,625	-5.12(-10.95%)
Mar 26, 2020	43.04	47.47	43.04	46.80	442,750	+4.57(+10.81%)
Mar 25, 2020	37.69	43.84	36.80	42.24	417,478	+4.83(+12.92%)
Mar 24, 2020	35.12	37.57	35.12	37.41	272,112	+3.23(+9.44%)
Mar 23, 2020	33.27	34.69	31.42	34.18	271,189	+0.96(+2.90%)
Mar 20, 2020	34.68	35.88	32.53	33.22	555,516	-1.23(-3.56%)
Mar 19, 2020	30.11	34.90	28.93	34.44	374,558	+4.22(+13.96%)
Mar 18, 2020	38.82	39.41	29.21	30.22	385,377	-11.44(-27.45%)
Mar 17, 2020	39.33	41.70	38.09	41.66	493,604	+3.09(+8.00%)
Mar 16, 2020	37.75	39.96	37.06	38.58	399,796	-3.77(-8.89%)
Mar 13, 2020	42.00	42.34	38.55	42.34	312,517	+2.42(+6.05%)
Mar 12, 2020	41.77	42.71	39.80	39.92	469,768	-4.98(-11.09%)
Mar 11, 2020	44.78	46.51	44.10	44.91	419,613	-1.28(-2.78%)
Mar 10, 2020	47.46	47.70	44.23	46.19	321,154	+0.12(+0.27%)
Mar 09, 2020	49.69	50.21	46.05	46.07	431,364	-6.96(-13.13%)
Mar 06, 2020	50.46	53.39	50.46	53.03	390,090	+0.81(+1.55%)
Mar 05, 2020	54.07	54.83	51.23	52.22	270,662	-3.30(-5.95%)
Mar 04, 2020	55.36	55.61	54.12	55.52	214,937	+0.89(+1.62%)
Mar 03, 2020	55.33	57.13	54.43	54.64	257,674	-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.