Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	80.90	81.54	79.58	80.82	190,160	-1.23(-1.50%)
May 28, 2020	84.83	84.83	81.86	82.05	170,374	-1.36(-1.63%)
May 27, 2020	82.46	83.82	81.22	83.41	145,043	+3.10(+3.86%)
May 26, 2020	79.84	81.08	79.65	80.31	155,294	+3.22(+4.17%)
May 22, 2020	77.18	77.18	75.65	77.09	90,386	+0.51(+0.67%)
May 21, 2020	76.23	77.22	76.20	76.57	138,761	+0.03(+0.04%)
May 20, 2020	76.76	78.20	76.15	76.55	158,677	+1.47(+1.96%)
May 19, 2020	75.90	77.16	74.95	75.07	177,496	-1.28(-1.68%)
May 18, 2020	74.66	77.29	74.43	76.35	160,660	+4.76(+6.65%)
May 15, 2020	70.89	72.42	70.87	71.59	163,542	+0.44(+0.61%)
May 14, 2020	69.72	71.31	68.82	71.16	197,246	-0.05(-0.07%)
May 13, 2020	72.28	72.28	70.26	71.20	252,028	-1.65(-2.26%)
May 12, 2020	75.33	75.44	72.80	72.85	248,582	-2.46(-3.27%)
May 11, 2020	76.48	77.01	74.65	75.31	154,902	-3.03(-3.87%)
May 08, 2020	76.59	78.72	76.56	78.35	187,067	+2.58(+3.40%)
May 07, 2020	82.77	84.13	75.37	75.77	280,013	-2.75(-3.51%)
May 06, 2020	79.38	79.93	77.52	78.52	211,825	-0.54(-0.69%)
May 05, 2020	80.44	80.65	78.53	79.06	224,101	-0.15(-0.18%)
May 04, 2020	78.21	79.71	77.36	79.21	149,887	-0.28(-0.35%)
May 01, 2020	77.89	79.97	76.93	79.49	162,510	-0.37(-0.46%)
Apr 30, 2020	82.30	82.88	78.39	79.86	224,900	-4.70(-5.56%)
Apr 29, 2020	82.64	86.03	81.81	84.56	281,294	+4.73(+5.92%)
Apr 28, 2020	78.50	80.99	77.30	79.83	209,235	+3.08(+4.02%)
Apr 27, 2020	75.64	77.44	75.18	76.75	179,872	+1.38(+1.83%)
Apr 24, 2020	74.43	75.98	73.73	75.37	94,513	+1.41(+1.90%)
Apr 23, 2020	75.22	76.15	73.72	73.97	100,877	-1.24(-1.65%)
Apr 22, 2020	76.02	76.55	74.66	75.21	134,016	+1.53(+2.08%)
Apr 21, 2020	73.48	74.93	72.72	73.68	147,350	-2.45(-3.22%)
Apr 20, 2020	76.67	77.90	75.45	76.13	246,958	-2.34(-2.98%)
Apr 17, 2020	76.90	79.42	76.90	78.46	185,210	+4.16(+5.60%)
Apr 16, 2020	75.46	76.60	72.62	74.31	193,033	-1.12(-1.49%)
Apr 15, 2020	76.60	77.79	74.34	75.43	155,711	-3.55(-4.49%)
Apr 14, 2020	79.38	81.01	76.69	78.98	168,511	+0.17(+0.22%)
Apr 13, 2020	80.70	81.13	77.75	78.80	131,933	-2.61(-3.20%)
Apr 09, 2020	79.90	83.60	79.39	81.41	173,550	+3.03(+3.87%)
Apr 08, 2020	77.08	78.83	75.61	78.38	195,674	+2.26(+2.97%)
Apr 07, 2020	80.45	81.59	75.92	76.12	198,262	-2.00(-2.56%)
Apr 06, 2020	76.45	79.48	75.43	78.12	188,016	+4.63(+6.30%)
Apr 03, 2020	74.40	75.60	71.12	73.48	285,192	-1.86(-2.47%)
Apr 02, 2020	72.28	77.37	71.86	75.34	184,023	+2.84(+3.92%)
Apr 01, 2020	79.05	79.05	71.00	72.50	196,205	-9.54(-11.62%)
Mar 31, 2020	78.32	83.08	78.32	82.04	259,820	+2.75(+3.47%)
Mar 30, 2020	78.82	80.50	76.07	79.29	219,261	+1.07(+1.36%)
Mar 27, 2020	78.51	80.81	75.81	78.22	124,023	-3.50(-4.28%)
Mar 26, 2020	76.33	82.75	75.07	81.72	185,130	+6.06(+8.01%)
Mar 25, 2020	75.68	79.18	74.26	75.66	198,092	-0.66(-0.86%)
Mar 24, 2020	73.64	76.68	72.68	76.32	173,598	+6.13(+8.73%)
Mar 23, 2020	73.38	75.39	66.89	70.20	217,190	-2.85(-3.90%)
Mar 20, 2020	74.70	78.89	71.34	73.05	271,779	-0.22(-0.30%)
Mar 19, 2020	72.61	73.73	67.32	73.27	227,251	-0.39(-0.53%)
Mar 18, 2020	74.65	77.84	71.30	73.66	197,799	-7.22(-8.93%)
Mar 17, 2020	73.06	81.02	69.95	80.88	251,543	+9.53(+13.35%)
Mar 16, 2020	74.63	77.98	70.48	71.35	240,651	-13.16(-15.57%)
Mar 13, 2020	74.64	84.51	74.64	84.51	346,482	+6.83(+8.80%)
Mar 12, 2020	77.76	82.31	77.21	77.68	342,548	-10.67(-12.08%)
Mar 11, 2020	90.71	91.62	87.61	88.35	237,519	-4.42(-4.76%)
Mar 10, 2020	92.14	94.06	88.45	92.77	323,302	+2.84(+3.16%)
Mar 09, 2020	89.55	93.30	86.86	89.93	231,519	-2.06(-2.24%)
Mar 06, 2020	90.44	92.56	89.49	91.99	233,601	-1.48(-1.59%)
Mar 05, 2020	94.09	95.53	92.26	93.48	280,761	-3.09(-3.20%)
Mar 04, 2020	95.17	96.88	94.14	96.57	203,904	+3.15(+3.37%)
Mar 03, 2020	92.39	96.01	90.64	93.42	215,562	+0.74(+0.79%)

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.