Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.78	74.74	73.30	74.47	753,623	+0.81(+1.10%)
May 28, 2020	73.57	74.98	73.43	73.66	448,273	-0.13(-0.17%)
May 27, 2020	73.41	73.79	71.71	73.79	601,933	+0.47(+0.65%)
May 26, 2020	74.80	74.93	73.27	73.31	514,197	+0.02(+0.03%)
May 22, 2020	72.88	73.37	72.55	73.29	278,238	+0.34(+0.46%)
May 21, 2020	73.85	74.08	72.82	72.95	364,402	-0.94(-1.27%)
May 20, 2020	73.23	74.03	73.23	73.89	357,689	+1.61(+2.23%)
May 19, 2020	72.55	73.39	72.27	72.28	365,992	-0.14(-0.19%)
May 18, 2020	72.16	72.85	71.93	72.41	510,944	+1.70(+2.41%)
May 15, 2020	69.26	70.72	69.15	70.71	260,551	+0.38(+0.54%)
May 14, 2020	68.86	70.33	68.12	70.33	393,292	+0.81(+1.17%)
May 13, 2020	70.79	71.33	68.58	69.52	795,488	-1.23(-1.74%)
May 12, 2020	72.62	72.80	70.75	70.75	672,041	-1.57(-2.17%)
May 11, 2020	71.42	72.72	71.19	72.32	446,388	+0.44(+0.61%)
May 08, 2020	71.51	71.90	71.01	71.88	529,998	+1.08(+1.53%)
May 07, 2020	70.58	71.12	70.46	70.80	547,773	+1.31(+1.88%)
May 06, 2020	69.59	70.18	69.16	69.49	321,616	+0.55(+0.80%)
May 05, 2020	68.74	69.82	68.70	68.94	517,957	+0.97(+1.42%)
May 04, 2020	66.72	67.98	66.43	67.98	326,853	+0.93(+1.38%)
May 01, 2020	67.54	68.35	66.85	67.05	513,241	-2.08(-3.01%)
Apr 30, 2020	69.69	69.72	68.63	69.13	502,128	-0.42(-0.60%)
Apr 29, 2020	68.18	69.74	67.96	69.54	681,498	+2.82(+4.23%)
Apr 28, 2020	68.46	68.54	66.62	66.72	496,490	-0.78(-1.16%)
Apr 27, 2020	67.42	67.68	67.10	67.50	738,561	+0.70(+1.04%)
Apr 24, 2020	65.79	66.81	65.33	66.81	281,238	+1.34(+2.05%)
Apr 23, 2020	66.04	66.76	65.39	65.46	384,209	-0.32(-0.49%)
Apr 22, 2020	65.01	66.17	64.74	65.78	336,184	+2.32(+3.66%)
Apr 21, 2020	65.42	65.43	63.05	63.46	782,680	-2.72(-4.11%)
Apr 20, 2020	66.41	67.22	66.17	66.18	604,131	-1.02(-1.52%)
Apr 17, 2020	67.48	67.49	66.28	67.20	697,975	+1.02(+1.53%)
Apr 16, 2020	66.34	66.42	65.24	66.19	464,574	+0.63(+0.96%)
Apr 15, 2020	65.67	66.00	65.01	65.56	554,297	-1.43(-2.14%)
Apr 14, 2020	65.95	67.06	65.57	66.99	1,277,441	+2.64(+4.10%)
Apr 13, 2020	64.03	64.39	63.03	64.35	470,798	+0.12(+0.18%)
Apr 09, 2020	64.99	65.32	63.76	64.23	836,060	+0.10(+0.15%)
Apr 08, 2020	63.12	64.34	62.58	64.14	415,827	+1.85(+2.96%)
Apr 07, 2020	65.15	65.15	62.25	62.29	970,380	-0.45(-0.72%)
Apr 06, 2020	60.19	63.16	60.03	62.74	1,013,413	+4.99(+8.64%)
Apr 03, 2020	58.54	59.17	57.14	57.76	307,096	-1.08(-1.84%)
Apr 02, 2020	57.38	58.93	57.13	58.84	493,538	+1.16(+2.01%)
Apr 01, 2020	58.49	59.62	57.20	57.68	706,742	-2.93(-4.83%)
Mar 31, 2020	61.60	62.62	60.20	60.61	894,206	-1.06(-1.72%)
Mar 30, 2020	59.83	61.80	59.83	61.67	657,743	+2.30(+3.88%)
Mar 27, 2020	60.39	61.27	59.26	59.37	887,778	-2.69(-4.33%)
Mar 26, 2020	59.11	62.23	59.11	62.06	1,054,036	+3.60(+6.15%)
Mar 25, 2020	59.07	61.18	57.35	58.46	1,083,187	+0.00(+0.00%)
Mar 24, 2020	56.22	58.46	56.07	58.46	971,931	+5.49(+10.37%)
Mar 23, 2020	53.23	54.31	51.24	52.97	1,118,303	-0.50(-0.94%)
Mar 20, 2020	57.08	57.69	53.34	53.47	812,477	-2.26(-4.06%)
Mar 19, 2020	54.76	57.57	53.42	55.74	1,104,347	+0.11(+0.19%)
Mar 18, 2020	54.12	56.45	52.31	55.63	1,111,499	-1.92(-3.34%)
Mar 17, 2020	55.38	58.42	53.56	57.56	1,642,805	+3.51(+6.50%)
Mar 16, 2020	55.40	58.99	53.98	54.04	1,244,508	-8.68(-13.84%)
Mar 13, 2020	59.87	62.80	57.02	62.72	1,283,701	+6.44(+11.44%)
Mar 12, 2020	57.98	61.26	55.80	56.29	1,742,279	-6.40(-10.21%)
Mar 11, 2020	64.02	64.46	61.77	62.68	675,273	-3.18(-4.83%)
Mar 10, 2020	64.42	65.87	62.15	65.87	830,669	+3.94(+6.37%)
Mar 09, 2020	64.60	64.60	61.58	61.92	1,654,268	-5.12(-7.63%)
Mar 06, 2020	66.39	67.51	65.29	67.04	1,032,906	-1.56(-2.27%)
Mar 05, 2020	68.95	70.23	68.15	68.60	678,920	-2.18(-3.09%)
Mar 04, 2020	69.47	70.80	68.54	70.78	562,300	+2.84(+4.18%)
Mar 03, 2020	70.97	71.43	67.28	67.95	1,215,105	-2.65(-3.75%)

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.