Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.51	74.06	72.85	73.97	60,000	-0.10(-0.14%)
May 28, 2020	75.00	75.09	73.94	74.07	92,962	-0.38(-0.51%)
May 27, 2020	73.84	74.45	73.05	74.45	119,218	+1.93(+2.66%)
May 26, 2020	72.22	72.89	72.14	72.52	126,524	+2.34(+3.33%)
May 22, 2020	69.97	70.19	69.48	70.18	41,800	+0.15(+0.21%)
May 21, 2020	70.03	70.53	69.97	70.03	54,604	-0.09(-0.12%)
May 20, 2020	69.72	70.65	69.72	70.12	38,882	+1.23(+1.79%)
May 19, 2020	69.56	70.10	68.89	68.89	52,698	-0.76(-1.09%)
May 18, 2020	67.84	70.03	67.84	69.65	57,774	+3.73(+5.67%)
May 15, 2020	65.05	66.09	64.78	65.92	29,800	+0.15(+0.23%)
May 14, 2020	64.08	65.77	63.13	65.77	85,666	+0.69(+1.06%)
May 13, 2020	66.31	66.31	64.62	65.08	54,376	-1.77(-2.65%)
May 12, 2020	68.96	68.96	66.79	66.84	76,324	-1.72(-2.52%)
May 11, 2020	68.67	68.97	68.05	68.57	38,960	-0.68(-0.97%)
May 08, 2020	68.69	69.38	68.69	69.25	54,200	+1.31(+1.92%)
May 07, 2020	67.46	68.64	67.46	67.94	59,586	+1.34(+2.01%)
May 06, 2020	67.46	67.46	66.57	66.60	21,776	-0.59(-0.87%)
May 05, 2020	67.22	67.86	67.14	67.19	23,474	+0.62(+0.93%)
May 04, 2020	66.11	66.60	65.70	66.57	34,154	-0.44(-0.65%)
May 01, 2020	68.11	68.11	66.61	67.00	62,600	-1.98(-2.86%)
Apr 30, 2020	69.67	69.67	68.63	68.98	86,092	-1.49(-2.11%)
Apr 29, 2020	70.03	70.95	69.75	70.47	155,616	+2.03(+2.96%)
Apr 28, 2020	68.34	69.50	68.17	68.44	70,052	+0.83(+1.24%)
Apr 27, 2020	66.77	67.90	66.43	67.61	75,118	+1.81(+2.75%)
Apr 24, 2020	65.30	66.03	64.82	65.80	68,000	+0.73(+1.11%)
Apr 23, 2020	65.28	66.15	65.06	65.07	78,322	+0.50(+0.78%)
Apr 22, 2020	64.44	64.94	64.17	64.56	64,118	+1.16(+1.84%)
Apr 21, 2020	63.59	64.31	63.23	63.40	52,324	-1.93(-2.95%)
Apr 20, 2020	66.02	66.53	65.19	65.33	47,012	-1.52(-2.27%)
Apr 17, 2020	65.61	66.98	65.56	66.84	99,400	+2.91(+4.55%)
Apr 16, 2020	64.20	64.36	62.98	63.93	79,430	-0.38(-0.59%)
Apr 15, 2020	65.47	65.47	63.60	64.31	54,296	-2.07(-3.12%)
Apr 14, 2020	66.15	66.80	65.69	66.38	70,438	+1.23(+1.90%)
Apr 13, 2020	66.60	66.60	64.44	65.14	107,682	-1.68(-2.51%)
Apr 09, 2020	67.27	67.89	66.31	66.83	166,600	+1.12(+1.71%)
Apr 08, 2020	64.31	65.95	63.58	65.70	77,660	+2.31(+3.64%)
Apr 07, 2020	65.99	66.16	63.39	63.39	110,092	+0.05(+0.07%)
Apr 06, 2020	60.12	63.71	60.12	63.34	57,114	+4.61(+7.85%)
Apr 03, 2020	59.62	60.16	58.11	58.73	139,200	-1.27(-2.11%)
Apr 02, 2020	58.48	60.69	58.48	60.00	34,650	+0.91(+1.54%)
Apr 01, 2020	60.30	60.30	58.51	59.09	94,216	-3.01(-4.85%)
Mar 31, 2020	62.98	63.29	61.84	62.10	110,612	-0.88(-1.41%)
Mar 30, 2020	61.71	63.24	61.03	62.98	99,200	+1.48(+2.40%)
Mar 27, 2020	62.37	63.30	61.25	61.51	260,200	-3.00(-4.65%)
Mar 26, 2020	60.69	64.73	60.69	64.51	249,836	+4.18(+6.93%)
Mar 25, 2020	58.62	62.52	57.70	60.33	150,602	+1.84(+3.14%)
Mar 24, 2020	53.52	58.53	53.52	58.49	89,364	+6.41(+12.32%)
Mar 23, 2020	54.09	54.09	50.97	52.08	235,186	-2.56(-4.69%)
Mar 20, 2020	57.90	58.25	54.11	54.64	163,000	-2.70(-4.72%)
Mar 19, 2020	55.74	57.80	54.30	57.34	166,084	+0.74(+1.32%)
Mar 18, 2020	59.27	59.27	52.63	56.60	237,896	-4.05(-6.68%)
Mar 17, 2020	59.24	60.98	57.16	60.65	179,428	+2.62(+4.52%)
Mar 16, 2020	64.30	64.30	57.74	58.02	217,090	-8.26(-12.45%)
Mar 13, 2020	63.30	66.38	61.70	66.28	224,600	+4.81(+7.83%)
Mar 12, 2020	64.67	65.52	59.78	61.47	337,758	-6.60(-9.70%)
Mar 11, 2020	69.89	70.58	67.39	68.07	107,346	-4.13(-5.72%)
Mar 10, 2020	70.97	72.20	68.60	72.20	235,810	+3.48(+5.06%)
Mar 09, 2020	72.67	72.67	67.38	68.72	160,698	-6.09(-8.15%)
Mar 06, 2020	73.77	75.56	73.53	74.81	178,200	-1.48(-1.95%)
Mar 05, 2020	77.65	78.17	75.91	76.30	55,516	-3.45(-4.33%)
Mar 04, 2020	77.78	79.75	77.28	79.75	84,732	+3.07(+4.01%)
Mar 03, 2020	78.61	79.78	76.14	76.68	267,070	-1.93(-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.