Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.12	56.92	56.10	56.92	19,135	+0.13(+0.23%)
May 28, 2020	57.70	57.70	56.64	56.79	42,231	-0.62(-1.09%)
May 27, 2020	57.42	57.45	56.60	57.41	45,720	+1.60(+2.87%)
May 26, 2020	54.88	56.12	54.88	55.81	42,652	+2.29(+4.28%)
May 22, 2020	53.30	53.53	52.93	53.52	334,655	+0.13(+0.25%)
May 21, 2020	53.86	53.91	53.15	53.39	689,584	-0.61(-1.13%)
May 20, 2020	53.69	54.30	53.69	54.00	17,245	+1.03(+1.95%)
May 19, 2020	54.09	54.45	52.97	52.97	45,367	-1.68(-3.08%)
May 18, 2020	53.66	54.98	53.66	54.65	10,348	+2.37(+4.54%)
May 15, 2020	52.08	52.57	52.04	52.28	15,372	-0.06(-0.11%)
May 14, 2020	51.03	52.34	50.72	52.33	15,578	+0.50(+0.97%)
May 13, 2020	52.54	52.54	51.25	51.83	22,505	-1.13(-2.13%)
May 12, 2020	54.72	54.72	52.83	52.96	17,712	-1.47(-2.70%)
May 11, 2020	53.74	54.85	53.66	54.43	75,616	-0.02(-0.03%)
May 08, 2020	54.34	54.44	54.12	54.44	7,202	+1.08(+2.02%)
May 07, 2020	52.85	54.23	52.85	53.37	18,848	+1.32(+2.54%)
May 06, 2020	52.68	52.68	52.03	52.05	9,785	-0.80(-1.51%)
May 05, 2020	52.86	53.47	52.80	52.85	10,060	+0.89(+1.72%)
May 04, 2020	51.61	52.03	51.12	51.95	6,651	-0.14(-0.27%)
May 01, 2020	52.30	52.75	51.98	52.09	17,200	-1.40(-2.63%)
Apr 30, 2020	54.09	54.16	53.17	53.50	24,712	-1.35(-2.46%)
Apr 29, 2020	54.75	55.36	54.75	54.85	28,524	+1.10(+2.04%)
Apr 28, 2020	54.68	54.97	53.51	53.75	26,601	+0.22(+0.42%)
Apr 27, 2020	51.91	53.64	51.91	53.52	10,836	+2.05(+3.98%)
Apr 24, 2020	51.80	51.80	51.01	51.48	10,965	+0.19(+0.36%)
Apr 23, 2020	51.98	52.09	51.22	51.29	37,149	-0.46(-0.89%)
Apr 22, 2020	52.38	52.38	51.31	51.75	16,318	+0.42(+0.82%)
Apr 21, 2020	51.81	52.05	51.05	51.33	33,007	-1.49(-2.83%)
Apr 20, 2020	52.88	53.81	52.20	52.83	15,426	-0.78(-1.46%)
Apr 17, 2020	53.70	53.76	52.83	53.61	16,447	+1.43(+2.75%)
Apr 16, 2020	51.78	52.23	51.15	52.18	50,905	+0.29(+0.55%)
Apr 15, 2020	51.20	52.36	51.20	51.89	11,559	-0.98(-1.85%)
Apr 14, 2020	52.82	53.07	52.09	52.87	61,400	+0.91(+1.76%)
Apr 13, 2020	53.51	53.51	51.85	51.95	51,532	-1.75(-3.26%)
Apr 09, 2020	53.05	54.05	53.05	53.70	58,051	+1.71(+3.29%)
Apr 08, 2020	50.81	52.25	50.31	51.99	21,211	+2.08(+4.18%)
Apr 07, 2020	52.18	52.43	49.91	49.91	29,689	-0.39(-0.78%)
Apr 06, 2020	49.25	50.62	49.23	50.30	114,102	+2.94(+6.21%)
Apr 03, 2020	47.27	47.66	46.82	47.36	20,533	+0.04(+0.08%)
Apr 02, 2020	45.61	47.35	45.59	47.32	237,143	+1.39(+3.02%)
Apr 01, 2020	45.70	46.23	45.46	45.93	47,156	-1.68(-3.54%)
Mar 31, 2020	48.54	48.54	47.28	47.62	33,177	-1.09(-2.23%)
Mar 30, 2020	47.85	48.85	47.33	48.71	23,721	+1.00(+2.09%)
Mar 27, 2020	47.12	49.13	46.72	47.71	42,571	-1.35(-2.75%)
Mar 26, 2020	46.27	49.45	46.27	49.06	74,764	+3.18(+6.93%)
Mar 25, 2020	45.12	47.64	43.91	45.88	51,679	+1.35(+3.03%)
Mar 24, 2020	42.21	44.59	42.11	44.53	25,520	+4.81(+12.11%)
Mar 23, 2020	42.32	42.43	39.25	39.72	64,074	-2.97(-6.96%)
Mar 20, 2020	44.51	44.65	41.52	42.69	45,740	-1.31(-2.99%)
Mar 19, 2020	41.51	44.74	40.16	44.00	108,648	+1.59(+3.75%)
Mar 18, 2020	43.79	45.11	40.60	42.41	58,264	-4.52(-9.63%)
Mar 17, 2020	45.05	47.51	43.52	46.93	48,015	+2.64(+5.97%)
Mar 16, 2020	44.61	48.19	44.28	44.29	38,380	-6.70(-13.15%)
Mar 13, 2020	48.18	50.99	46.41	50.99	69,260	+5.53(+12.16%)
Mar 12, 2020	47.20	48.88	45.37	45.47	78,866	-6.19(-11.98%)
Mar 11, 2020	53.04	53.60	51.06	51.66	349,130	-3.00(-5.49%)
Mar 10, 2020	53.77	54.71	52.26	54.66	58,114	+2.27(+4.33%)
Mar 09, 2020	51.60	54.19	51.60	52.39	55,955	-4.89(-8.54%)
Mar 06, 2020	56.33	57.57	56.28	57.28	59,397	-1.38(-2.36%)
Mar 05, 2020	59.30	59.67	58.19	58.66	133,241	-2.25(-3.70%)
Mar 04, 2020	60.22	60.92	59.42	60.91	32,551	+1.14(+1.91%)
Mar 03, 2020	60.95	61.69	58.96	59.77	61,748	-1.40(-2.29%)

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.