Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.75	74.40	70.41	70.43	27,800	-2.39(-3.28%)
May 28, 2020	71.50	73.07	70.31	72.82	27,443	+2.53(+3.60%)
May 27, 2020	70.28	74.06	70.28	70.29	13,135	-1.66(-2.31%)
May 26, 2020	69.02	72.25	69.02	71.95	17,004	-0.89(-1.22%)
May 22, 2020	73.71	75.00	72.75	72.84	17,600	-0.47(-0.64%)
May 21, 2020	71.86	74.57	70.98	73.31	16,240	+1.70(+2.37%)
May 20, 2020	72.74	74.26	71.50	71.61	53,172	-4.50(-5.91%)
May 19, 2020	72.96	76.11	71.78	76.11	18,888	+3.55(+4.89%)
May 18, 2020	72.26	73.50	71.64	72.56	22,131	-5.13(-6.60%)
May 15, 2020	83.26	84.28	77.69	77.69	16,400	-1.89(-2.37%)
May 14, 2020	88.06	90.69	79.58	79.58	33,527	-4.40(-5.24%)
May 13, 2020	77.48	86.77	75.78	83.98	80,741	+7.97(+10.49%)
May 12, 2020	67.01	76.01	67.01	76.01	19,074	+6.79(+9.81%)
May 11, 2020	76.13	76.13	68.95	69.22	8,454	-4.91(-6.63%)
May 08, 2020	76.60	76.71	74.13	74.13	9,500	-5.72(-7.16%)
May 07, 2020	80.22	80.24	79.07	79.85	8,046	-3.06(-3.69%)
May 06, 2020	80.38	83.04	80.36	82.91	4,101	+0.47(+0.58%)
May 05, 2020	81.94	82.44	79.98	82.44	5,580	-3.12(-3.65%)
May 04, 2020	90.23	90.96	85.35	85.56	17,045	-1.85(-2.12%)
May 01, 2020	86.71	88.90	85.35	87.41	17,900	+7.21(+8.99%)
Apr 30, 2020	79.99	82.82	79.88	80.20	8,144	+2.60(+3.35%)
Apr 29, 2020	77.84	77.92	76.33	77.60	9,497	-3.91(-4.80%)
Apr 28, 2020	78.41	83.48	78.41	81.51	10,385	-0.01(-0.01%)
Apr 27, 2020	85.38	85.38	80.50	81.52	11,551	-6.86(-7.76%)
Apr 24, 2020	92.00	92.53	87.82	88.38	12,100	-4.92(-5.27%)
Apr 23, 2020	92.12	94.48	90.96	93.30	14,939	-0.30(-0.32%)
Apr 22, 2020	95.00	96.55	92.80	93.60	18,527	-4.73(-4.81%)
Apr 21, 2020	97.69	101.82	97.13	98.33	58,435	+7.17(+7.87%)
Apr 20, 2020	87.26	91.16	84.99	91.16	28,716	+8.56(+10.36%)
Apr 17, 2020	82.68	85.39	82.54	82.60	20,900	-3.57(-4.14%)
Apr 16, 2020	86.59	88.80	86.04	86.17	38,899	+0.21(+0.24%)
Apr 15, 2020	84.64	87.58	83.38	85.96	48,321	+6.70(+8.45%)
Apr 14, 2020	81.11	81.51	78.83	79.26	30,457	-6.94(-8.05%)
Apr 13, 2020	87.52	89.68	86.20	86.20	20,149	-1.82(-2.07%)
Apr 09, 2020	90.27	90.41	87.72	88.02	28,100	-2.18(-2.42%)
Apr 08, 2020	90.88	92.56	88.87	90.20	61,092	-1.55(-1.69%)
Apr 07, 2020	86.56	92.09	86.53	91.75	57,408	+2.44(+2.73%)
Apr 06, 2020	89.36	91.00	88.16	89.31	51,673	-6.84(-7.11%)
Apr 03, 2020	99.47	101.02	95.47	96.15	37,400	-4.52(-4.49%)
Apr 02, 2020	105.00	106.04	100.49	100.67	50,194	-5.54(-5.22%)
Apr 01, 2020	105.19	107.54	99.87	106.21	80,180	+8.06(+8.21%)
Mar 31, 2020	103.64	104.32	96.69	98.15	42,234	-4.78(-4.64%)
Mar 30, 2020	106.71	109.41	102.93	102.93	48,607	-3.73(-3.50%)
Mar 27, 2020	106.52	107.00	103.38	106.66	40,500	+8.47(+8.63%)
Mar 26, 2020	103.92	105.16	96.71	98.19	109,137	-9.36(-8.70%)
Mar 25, 2020	102.14	111.20	101.78	107.55	86,199	+7.33(+7.31%)
Mar 24, 2020	88.24	100.96	83.96	100.22	235,913	-8.43(-7.76%)
Mar 23, 2020	121.43	124.42	104.34	108.65	77,125	-21.13(-16.28%)
Mar 20, 2020	125.03	132.85	111.19	129.78	74,100	-2.48(-1.88%)
Mar 19, 2020	155.26	162.30	119.44	132.26	120,260	-14.44(-9.84%)
Mar 18, 2020	138.99	167.17	130.92	146.70	178,893	+22.83(+18.43%)
Mar 17, 2020	122.40	133.00	115.00	123.87	170,241	-2.13(-1.69%)
Mar 16, 2020	115.16	130.91	109.60	126.00	183,755	+34.53(+37.75%)
Mar 13, 2020	90.00	104.31	89.26	91.47	133,800	-9.21(-9.15%)
Mar 12, 2020	95.76	103.25	88.80	100.68	340,649	+19.43(+23.91%)
Mar 11, 2020	77.86	83.44	77.17	81.25	153,366	+9.13(+12.66%)
Mar 10, 2020	69.55	78.60	69.40	72.12	534,235	-6.53(-8.30%)
Mar 09, 2020	86.32	87.03	74.74	78.65	237,847	+15.66(+24.86%)
Mar 06, 2020	66.99	69.20	61.99	62.99	428,500	+6.34(+11.19%)
Mar 05, 2020	53.27	58.30	52.25	56.65	142,219	+7.61(+15.52%)
Mar 04, 2020	49.43	51.25	48.33	49.04	75,147	-3.05(-5.86%)
Mar 03, 2020	46.65	53.05	44.81	52.09	311,946	+5.45(+11.69%)

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.