Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.64	71.17	70.01	71.08	62,438	-0.10(-0.13%)
May 28, 2020	72.07	72.16	71.05	71.18	96,739	-0.37(-0.51%)
May 27, 2020	70.96	71.54	70.19	71.54	124,062	+1.85(+2.66%)
May 26, 2020	69.40	70.05	69.33	69.69	131,665	+2.25(+3.33%)
May 22, 2020	67.24	67.44	66.77	67.44	43,498	+0.14(+0.21%)
May 21, 2020	67.30	67.78	67.24	67.30	56,822	-0.08(-0.12%)
May 20, 2020	67.00	67.89	67.00	67.38	40,462	+1.18(+1.79%)
May 19, 2020	66.84	67.36	66.20	66.20	54,839	-0.73(-1.09%)
May 18, 2020	65.20	67.29	65.20	66.93	60,121	+3.59(+5.67%)
May 15, 2020	62.51	63.51	62.26	63.34	31,010	+0.14(+0.23%)
May 14, 2020	61.57	63.20	60.67	63.20	89,147	+0.66(+1.06%)
May 13, 2020	63.72	63.72	62.10	62.53	56,585	-1.70(-2.65%)
May 12, 2020	66.27	66.27	64.18	64.23	79,425	-1.66(-2.52%)
May 11, 2020	65.98	66.27	65.39	65.89	40,543	-0.65(-0.97%)
May 08, 2020	66.01	66.67	66.01	66.54	56,402	+1.25(+1.92%)
May 07, 2020	64.83	65.96	64.83	65.29	62,007	+1.29(+2.01%)
May 06, 2020	64.83	64.83	63.97	64.00	22,660	-0.56(-0.87%)
May 05, 2020	64.59	65.21	64.52	64.56	24,427	+0.59(+0.93%)
May 04, 2020	63.53	64.00	63.13	63.97	35,541	-0.42(-0.65%)
May 01, 2020	65.46	65.46	64.00	64.39	65,143	-1.90(-2.86%)
Apr 30, 2020	66.95	66.95	65.95	66.29	89,590	-1.43(-2.11%)
Apr 29, 2020	67.29	68.18	67.03	67.72	161,939	+1.95(+2.96%)
Apr 28, 2020	65.68	66.78	65.51	65.77	72,898	+0.80(+1.24%)
Apr 27, 2020	64.16	65.25	63.84	64.97	78,170	+1.74(+2.75%)
Apr 24, 2020	62.75	63.46	62.29	63.23	70,763	+0.70(+1.11%)
Apr 23, 2020	62.74	63.57	62.52	62.53	81,504	+0.49(+0.78%)
Apr 22, 2020	61.92	62.41	61.66	62.04	66,723	+1.12(+1.84%)
Apr 21, 2020	61.11	61.79	60.77	60.92	54,450	-1.85(-2.95%)
Apr 20, 2020	63.44	63.93	62.64	62.77	48,922	-1.46(-2.27%)
Apr 17, 2020	63.05	64.36	63.00	64.23	103,439	+2.80(+4.55%)
Apr 16, 2020	61.70	61.85	60.52	61.43	82,657	-0.37(-0.59%)
Apr 15, 2020	62.91	62.91	61.12	61.80	56,502	-1.99(-3.12%)
Apr 14, 2020	63.57	64.20	63.12	63.79	73,300	+1.19(+1.90%)
Apr 13, 2020	64.00	64.00	61.92	62.60	112,057	-1.61(-2.51%)
Apr 09, 2020	64.64	65.23	63.72	64.22	173,370	+1.08(+1.71%)
Apr 08, 2020	61.79	63.38	61.10	63.13	80,815	+2.22(+3.64%)
Apr 07, 2020	63.42	63.57	60.91	60.91	114,565	+0.04(+0.07%)
Apr 06, 2020	57.77	61.22	57.77	60.87	59,434	+4.43(+7.85%)
Apr 03, 2020	57.30	57.81	55.84	56.44	144,856	-1.22(-2.11%)
Apr 02, 2020	56.20	58.32	56.20	57.66	36,058	+0.87(+1.54%)
Apr 01, 2020	57.95	57.95	56.23	56.78	98,044	-2.89(-4.85%)
Mar 31, 2020	60.52	60.82	59.42	59.67	115,106	-0.85(-1.41%)
Mar 30, 2020	59.30	60.77	58.65	60.53	103,231	+1.42(+2.40%)
Mar 27, 2020	59.93	60.83	58.86	59.11	270,773	-2.88(-4.65%)
Mar 26, 2020	58.32	62.20	58.32	61.99	259,988	+4.02(+6.93%)
Mar 25, 2020	56.34	60.08	55.44	57.97	156,722	+1.89(+3.38%)
Mar 24, 2020	51.32	56.11	51.32	56.08	93,211	+6.15(+12.32%)
Mar 23, 2020	51.85	51.85	48.86	49.93	245,312	-2.45(-4.69%)
Mar 20, 2020	55.51	55.84	51.88	52.38	170,018	-2.59(-4.72%)
Mar 19, 2020	53.44	55.41	52.06	54.98	173,235	+0.71(+1.32%)
Mar 18, 2020	56.82	56.82	50.46	54.26	248,139	-3.88(-6.68%)
Mar 17, 2020	56.79	58.46	54.80	58.15	187,153	+2.52(+4.52%)
Mar 16, 2020	61.64	61.64	55.36	55.63	226,437	-7.91(-12.45%)
Mar 13, 2020	60.68	63.63	59.15	63.54	234,270	+4.62(+7.83%)
Mar 12, 2020	62.00	62.81	57.32	58.93	352,301	-6.33(-9.70%)
Mar 11, 2020	67.00	67.66	64.61	65.26	111,968	-3.96(-5.72%)
Mar 10, 2020	68.05	69.22	65.77	69.22	245,963	+3.34(+5.06%)
Mar 09, 2020	69.67	69.67	64.60	65.88	167,617	-5.84(-8.15%)
Mar 06, 2020	70.72	72.45	70.50	71.73	185,872	-1.42(-1.95%)
Mar 05, 2020	74.44	74.94	72.78	73.15	57,906	-3.31(-4.33%)
Mar 04, 2020	74.56	76.46	74.09	76.46	88,380	+2.95(+4.01%)
Mar 03, 2020	75.36	76.49	73.00	73.51	278,569	-1.86(-2.46%)

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.