Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.84	54.16	53.05	53.54	53,537	-0.61(-1.13%)
May 28, 2020	54.57	54.57	53.57	54.16	60,545	+0.20(+0.36%)
May 27, 2020	54.64	54.95	53.34	53.96	94,367	+0.44(+0.83%)
May 26, 2020	53.07	53.81	52.86	53.52	54,182	+2.21(+4.32%)
May 22, 2020	51.11	51.32	50.78	51.30	48,813	+0.37(+0.72%)
May 21, 2020	50.59	51.62	50.59	50.94	31,469	+0.05(+0.10%)
May 20, 2020	51.17	51.17	50.41	50.88	38,553	+0.14(+0.28%)
May 19, 2020	51.05	51.23	50.45	50.74	44,665	-0.50(-0.97%)
May 18, 2020	49.18	51.65	49.18	51.24	70,620	+3.60(+7.56%)
May 15, 2020	47.35	47.67	46.65	47.64	96,164	+0.00(+0.00%)
May 14, 2020	46.68	47.66	45.58	47.64	93,464	+0.11(+0.22%)
May 13, 2020	48.14	48.31	47.34	47.53	42,451	-0.97(-2.00%)
May 12, 2020	51.24	51.24	48.43	48.50	63,627	-2.53(-4.97%)
May 11, 2020	51.30	51.92	50.74	51.03	32,115	-0.80(-1.54%)
May 08, 2020	50.89	51.95	50.81	51.83	25,868	+1.60(+3.18%)
May 07, 2020	49.77	51.31	49.74	50.23	125,620	+0.92(+1.88%)
May 06, 2020	50.78	50.78	49.29	49.31	51,285	-1.15(-2.27%)
May 05, 2020	50.56	51.27	50.41	50.46	108,742	+0.27(+0.53%)
May 04, 2020	49.49	50.28	49.06	50.19	52,838	-0.04(-0.09%)
May 01, 2020	50.83	50.83	49.70	50.23	48,026	-1.73(-3.34%)
Apr 30, 2020	52.08	52.15	51.18	51.97	56,470	-0.82(-1.55%)
Apr 29, 2020	53.07	53.37	51.88	52.79	78,265	+1.06(+2.05%)
Apr 28, 2020	52.23	53.08	51.71	51.73	131,009	+0.63(+1.24%)
Apr 27, 2020	49.63	51.30	49.63	51.10	46,328	+1.70(+3.44%)
Apr 24, 2020	49.54	49.77	48.72	49.40	33,179	+0.18(+0.36%)
Apr 23, 2020	50.11	50.46	48.95	49.22	49,807	-1.01(-2.02%)
Apr 22, 2020	49.83	50.53	49.67	50.23	67,108	+1.00(+2.02%)
Apr 21, 2020	49.35	49.95	48.78	49.24	72,950	-1.28(-2.53%)
Apr 20, 2020	51.99	52.46	50.50	50.52	66,347	-2.64(-4.97%)
Apr 17, 2020	52.29	53.35	52.29	53.16	59,948	+2.04(+4.00%)
Apr 16, 2020	51.87	52.18	50.75	51.11	76,477	-0.86(-1.66%)
Apr 15, 2020	52.97	53.17	51.50	51.98	76,874	-2.44(-4.48%)
Apr 14, 2020	54.07	55.12	54.07	54.41	84,450	+1.24(+2.32%)
Apr 13, 2020	55.18	55.18	53.03	53.18	83,820	-2.26(-4.07%)
Apr 09, 2020	53.17	56.45	53.17	55.44	93,240	+3.13(+5.98%)
Apr 08, 2020	50.00	52.50	49.07	52.31	62,612	+3.45(+7.06%)
Apr 07, 2020	50.51	51.29	48.68	48.86	116,695	+0.61(+1.27%)
Apr 06, 2020	45.41	48.45	45.41	48.24	125,189	+4.37(+9.95%)
Apr 03, 2020	44.38	45.08	43.12	43.88	89,753	-0.76(-1.71%)
Apr 02, 2020	45.20	46.10	43.65	44.64	144,123	-0.77(-1.70%)
Apr 01, 2020	46.90	46.90	44.54	45.42	91,975	-3.66(-7.46%)
Mar 31, 2020	49.77	49.77	47.67	49.08	74,923	-0.88(-1.76%)
Mar 30, 2020	50.29	50.82	47.82	49.96	88,912	-0.33(-0.65%)
Mar 27, 2020	47.04	51.63	46.82	50.29	78,843	+1.73(+3.57%)
Mar 26, 2020	45.50	48.57	44.88	48.55	184,218	+3.34(+7.39%)
Mar 25, 2020	43.17	47.39	42.26	45.21	113,050	+2.51(+5.88%)
Mar 24, 2020	41.50	43.22	40.70	42.70	195,724	+2.45(+6.10%)
Mar 23, 2020	41.44	41.72	39.01	40.25	143,150	-1.88(-4.47%)
Mar 20, 2020	44.54	45.96	41.80	42.13	75,350	-2.13(-4.81%)
Mar 19, 2020	42.89	45.48	41.75	44.26	111,255	+0.72(+1.66%)
Mar 18, 2020	45.64	47.30	41.73	43.54	154,858	-5.15(-10.57%)
Mar 17, 2020	46.99	49.63	45.09	48.68	165,716	+2.15(+4.61%)
Mar 16, 2020	51.29	51.83	46.31	46.54	348,905	-10.26(-18.06%)
Mar 13, 2020	55.76	57.27	52.90	56.80	107,854	+3.52(+6.61%)
Mar 12, 2020	55.64	57.66	52.96	53.28	247,972	-6.45(-10.80%)
Mar 11, 2020	63.05	63.05	59.44	59.73	79,110	-4.44(-6.92%)
Mar 10, 2020	63.94	64.17	60.97	64.17	120,185	+1.58(+2.53%)
Mar 09, 2020	63.35	64.22	61.59	62.59	55,892	-4.33(-6.47%)
Mar 06, 2020	66.78	67.08	64.76	66.92	72,736	-0.99(-1.45%)
Mar 05, 2020	67.94	68.53	67.31	67.90	38,849	-0.73(-1.06%)
Mar 04, 2020	66.96	68.63	66.96	68.63	36,713	+2.65(+4.01%)
Mar 03, 2020	65.95	67.58	65.42	65.98	83,725	+0.13(+0.20%)

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.