Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.94	71.21	69.87	71.12	12,724	+0.06(+0.08%)
May 28, 2020	72.03	72.03	70.92	71.06	17,241	-0.39(-0.55%)
May 27, 2020	71.21	71.45	70.32	71.45	11,562	+1.47(+2.10%)
May 26, 2020	69.75	70.50	69.75	69.98	25,073	+1.69(+2.47%)
May 22, 2020	68.42	68.42	67.76	68.30	16,702	-0.03(-0.05%)
May 21, 2020	68.57	68.87	68.26	68.33	38,161	-0.50(-0.72%)
May 20, 2020	68.57	69.16	68.57	68.83	16,583	+0.90(+1.33%)
May 19, 2020	68.61	68.77	67.92	67.93	11,503	-0.97(-1.40%)
May 18, 2020	67.49	69.18	67.49	68.90	14,129	+3.25(+4.96%)
May 15, 2020	65.23	65.86	64.89	65.64	18,258	+0.02(+0.03%)
May 14, 2020	64.11	65.64	63.38	65.62	25,635	+0.65(+1.00%)
May 13, 2020	66.45	66.45	64.73	64.98	25,330	-1.82(-2.73%)
May 12, 2020	68.27	68.56	66.80	66.80	21,174	-1.42(-2.08%)
May 11, 2020	67.86	68.53	67.58	68.22	16,137	-0.34(-0.49%)
May 08, 2020	67.23	68.61	67.23	68.56	19,607	+2.08(+3.13%)
May 07, 2020	66.77	67.40	66.46	66.47	19,206	+0.46(+0.70%)
May 06, 2020	67.58	67.58	66.01	66.01	14,135	-1.16(-1.72%)
May 05, 2020	67.65	68.14	67.12	67.17	14,710	+0.21(+0.32%)
May 04, 2020	66.14	67.06	65.98	66.95	17,436	-0.08(-0.12%)
May 01, 2020	68.07	68.07	66.87	67.03	16,909	-2.67(-3.83%)
Apr 30, 2020	70.97	70.97	69.31	69.70	20,644	-1.70(-2.38%)
Apr 29, 2020	70.55	71.87	70.55	71.40	15,873	+1.86(+2.68%)
Apr 28, 2020	69.57	70.17	69.12	69.54	13,157	+0.89(+1.29%)
Apr 27, 2020	67.31	68.81	67.25	68.65	48,343	+1.60(+2.39%)
Apr 24, 2020	66.75	67.25	66.04	67.05	13,693	+0.94(+1.43%)
Apr 23, 2020	66.05	67.13	65.89	66.11	25,756	+0.22(+0.34%)
Apr 22, 2020	66.04	66.05	65.35	65.88	25,183	+0.98(+1.51%)
Apr 21, 2020	65.23	65.53	64.60	64.90	56,840	-1.78(-2.67%)
Apr 20, 2020	66.84	68.10	66.60	66.68	21,399	-1.68(-2.46%)
Apr 17, 2020	67.42	68.36	67.31	68.36	19,437	+2.43(+3.69%)
Apr 16, 2020	66.34	66.41	65.15	65.93	18,323	-0.25(-0.38%)
Apr 15, 2020	66.78	66.78	65.58	66.18	30,592	-2.59(-3.76%)
Apr 14, 2020	68.50	69.10	68.08	68.77	52,727	+1.40(+2.09%)
Apr 13, 2020	68.36	68.36	66.61	67.36	17,807	-1.27(-1.85%)
Apr 09, 2020	67.42	69.67	67.42	68.63	36,276	+1.73(+2.59%)
Apr 08, 2020	64.54	66.91	64.14	66.90	19,018	+3.07(+4.81%)
Apr 07, 2020	65.26	66.02	63.83	63.83	75,685	+0.75(+1.19%)
Apr 06, 2020	61.33	63.58	61.33	63.08	54,423	+3.74(+6.31%)
Apr 03, 2020	60.20	60.59	58.70	59.34	43,968	-0.98(-1.63%)
Apr 02, 2020	58.73	61.09	58.73	60.32	194,445	+1.16(+1.97%)
Apr 01, 2020	59.89	60.19	58.57	59.16	538,370	-2.98(-4.80%)
Mar 31, 2020	63.07	63.26	61.74	62.14	21,215	-0.82(-1.30%)
Mar 30, 2020	61.40	63.02	60.85	62.96	35,691	+1.61(+2.62%)
Mar 27, 2020	61.04	63.10	60.24	61.35	28,896	-1.72(-2.73%)
Mar 26, 2020	60.26	63.07	59.99	63.07	45,413	+3.61(+6.07%)
Mar 25, 2020	58.19	62.06	57.16	59.46	31,955	+1.63(+2.82%)
Mar 24, 2020	55.67	57.83	55.59	57.83	61,352	+5.09(+9.66%)
Mar 23, 2020	54.84	55.02	52.04	52.74	122,084	-2.66(-4.80%)
Mar 20, 2020	58.07	58.75	55.19	55.40	45,989	-1.73(-3.03%)
Mar 19, 2020	56.92	58.56	55.13	57.13	54,029	-0.33(-0.57%)
Mar 18, 2020	57.85	59.17	54.53	57.45	61,178	-4.03(-6.56%)
Mar 17, 2020	59.03	62.20	57.40	61.48	61,827	+3.58(+6.19%)
Mar 16, 2020	58.48	62.12	57.54	57.90	64,664	-7.82(-11.89%)
Mar 13, 2020	63.46	65.72	60.39	65.72	73,479	+4.95(+8.15%)
Mar 12, 2020	65.06	65.06	60.34	60.77	77,523	-7.34(-10.78%)
Mar 11, 2020	69.97	69.97	67.39	68.11	23,323	-3.89(-5.41%)
Mar 10, 2020	71.90	72.03	68.22	72.00	48,785	+2.56(+3.68%)
Mar 09, 2020	69.81	71.95	67.86	69.45	66,254	-7.42(-9.65%)
Mar 06, 2020	76.13	77.03	75.14	76.86	20,172	-1.26(-1.62%)
Mar 05, 2020	78.85	78.90	77.63	78.13	12,443	-2.39(-2.96%)
Mar 04, 2020	79.03	80.53	78.58	80.51	16,952	+2.78(+3.58%)
Mar 03, 2020	78.97	80.45	77.03	77.73	16,756	-1.80(-2.27%)

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.