Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.43	60.23	58.83	59.59	7,135,149	+0.67(+1.14%)
May 28, 2020	57.14	59.23	57.09	58.92	500,685	+1.98(+3.48%)
May 27, 2020	56.72	57.15	55.53	56.94	500,147	+0.30(+0.53%)
May 26, 2020	56.42	56.93	55.78	56.64	239,452	+0.24(+0.43%)
May 25, 2020	56.37	56.79	56.03	56.40	183,053	+0.49(+0.88%)
May 22, 2020	56.01	56.30	55.69	55.91	303,934	-0.03(-0.05%)
May 21, 2020	56.68	56.75	55.83	55.94	451,179	-0.85(-1.50%)
May 20, 2020	57.82	57.82	56.44	56.79	449,110	-0.43(-0.75%)
May 19, 2020	57.78	58.32	57.13	57.22	735,495	+0.26(+0.46%)
May 15, 2020		56.96	56.96	56.96	0	-0.12(-0.21%)
May 14, 2020	57.43	57.57	56.73	57.08	285,620	-0.74(-1.28%)
May 13, 2020	59.17	59.66	57.53	57.82	362,240	-1.12(-1.90%)
May 12, 2020	60.44	60.44	58.83	58.94	423,752	-1.19(-1.98%)
May 11, 2020	60.99	61.50	60.01	60.13	331,692	-1.66(-2.69%)
May 08, 2020	61.53	62.06	59.46	61.79	425,354	+0.28(+0.46%)
May 07, 2020	59.99	61.54	59.85	61.51	249,738	+2.09(+3.52%)
May 06, 2020	60.06	60.61	59.00	59.42	302,268	-0.05(-0.08%)
May 05, 2020	59.55	59.75	59.26	59.47	337,913	+0.51(+0.86%)
May 04, 2020	59.45	59.65	58.74	58.96	370,646	-0.81(-1.36%)
May 01, 2020	59.50	60.03	59.01	59.77	191,763	-0.14(-0.23%)
Apr 30, 2020	60.67	60.67	59.74	59.91	335,026	-0.72(-1.19%)
Apr 29, 2020	60.56	61.58	60.05	60.63	445,816	+0.69(+1.15%)
Apr 28, 2020	61.22	61.36	59.82	59.94	598,423	-0.71(-1.17%)
Apr 27, 2020	61.00	61.45	60.44	60.65	267,073	+0.15(+0.25%)
Apr 24, 2020	60.30	60.94	60.30	60.50	634,833	+0.21(+0.35%)
Apr 23, 2020	60.50	60.88	59.87	60.29	299,772	+0.00(+0.00%)
Apr 22, 2020	58.70	60.47	58.64	60.29	194,647	+2.00(+3.43%)
Apr 21, 2020	57.47	59.25	57.46	58.29	247,972	+0.11(+0.19%)
Apr 20, 2020	57.39	58.81	57.23	58.18	282,434	+0.28(+0.48%)
Apr 17, 2020	56.67	58.14	56.67	57.90	283,390	+2.19(+3.93%)
Apr 16, 2020	54.73	55.93	54.12	55.71	210,729	+1.19(+2.18%)
Apr 15, 2020	55.31	55.57	53.94	54.52	338,372	-1.57(-2.80%)
Apr 14, 2020	54.14	56.26	54.14	56.09	306,448	+2.54(+4.74%)
Apr 13, 2020	54.57	54.85	52.78	53.55	269,479	-1.25(-2.28%)
Apr 09, 2020		54.80	54.80	54.80	0	+1.61(+3.03%)
Apr 08, 2020	51.42	53.56	51.39	53.19	295,626	+2.20(+4.31%)
Apr 07, 2020	52.09	53.06	50.52	50.99	216,270	-0.25(-0.49%)
Apr 06, 2020	50.95	52.12	50.03	51.24	258,582	+1.73(+3.49%)
Apr 03, 2020	49.17	50.07	48.68	49.51	163,402	+0.06(+0.12%)
Apr 02, 2020	48.23	49.54	47.72	49.45	240,897	+1.06(+2.19%)
Apr 01, 2020	47.78	49.31	47.22	48.39	472,888	+0.19(+0.39%)
Mar 31, 2020	47.37	48.68	47.37	48.20	271,711	+1.02(+2.16%)
Mar 30, 2020	46.71	47.29	45.71	47.18	232,731	+1.10(+2.39%)
Mar 27, 2020	45.63	47.02	45.28	46.08	175,433	-0.51(-1.09%)
Mar 26, 2020	44.55	46.90	44.34	46.59	237,819	+2.25(+5.07%)
Mar 25, 2020	45.04	45.82	43.72	44.34	261,658	-0.68(-1.51%)
Mar 24, 2020	42.64	45.04	42.30	45.02	269,339	+4.39(+10.80%)
Mar 23, 2020	40.78	42.02	39.47	40.63	291,191	-0.28(-0.68%)
Mar 20, 2020	42.00	42.00	40.27	40.91	276,622	-0.91(-2.18%)
Mar 19, 2020	39.22	42.37	38.51	41.82	441,544	+2.66(+6.79%)
Mar 18, 2020	41.90	42.12	37.76	39.16	606,339	-4.66(-10.63%)
Mar 17, 2020	45.69	46.57	43.57	43.82	545,816	-1.31(-2.90%)
Mar 16, 2020	45.51	47.60	44.29	45.13	440,623	-3.10(-6.43%)
Mar 13, 2020	47.13	48.39	46.14	48.23	455,372	+2.44(+5.33%)
Mar 12, 2020	48.75	50.00	45.65	45.79	428,920	-5.36(-10.48%)
Mar 11, 2020	53.15	53.33	51.02	51.15	338,574	-2.82(-5.23%)
Mar 10, 2020	52.72	54.15	52.25	53.97	437,322	+2.35(+4.55%)
Mar 09, 2020	52.87	53.18	51.40	51.62	306,786	-2.68(-4.94%)
Mar 06, 2020	53.82	54.94	53.17	54.30	174,733	-0.31(-0.57%)
Mar 05, 2020	55.50	55.83	54.34	54.61	245,955	-1.43(-2.55%)
Mar 04, 2020	54.38	56.12	54.26	56.04	251,693	+2.32(+4.32%)
Mar 03, 2020	52.96	54.66	52.90	53.72	340,157	+0.95(+1.80%)

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.