Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.61	56.73	53.76	54.31	144,474	-2.70(-4.74%)
May 28, 2020	57.95	58.32	56.80	57.01	206,565	-0.36(-0.63%)
May 27, 2020	56.00	57.51	54.82	57.37	261,469	+1.91(+3.45%)
May 26, 2020	55.90	56.73	55.26	55.46	228,509	+1.02(+1.88%)
May 22, 2020	55.50	55.99	54.10	54.44	67,550	-1.02(-1.84%)
May 21, 2020	54.51	55.96	53.95	55.46	102,598	+1.01(+1.86%)
May 20, 2020	54.90	55.15	53.48	54.45	147,557	+0.12(+0.22%)
May 19, 2020	55.68	57.00	54.27	54.33	117,141	-1.25(-2.25%)
May 18, 2020	53.71	55.85	53.32	55.58	231,128	+3.04(+5.80%)
May 15, 2020	50.86	53.14	50.79	52.54	170,546	+1.56(+3.06%)
May 14, 2020	50.27	51.00	49.07	50.98	149,063	-0.09(-0.18%)
May 13, 2020	51.89	51.89	49.62	51.07	132,946	-1.04(-1.99%)
May 12, 2020	51.62	52.92	51.12	52.11	156,087	+0.71(+1.39%)
May 11, 2020	53.30	53.71	50.63	51.39	153,478	-2.39(-4.44%)
May 08, 2020	52.51	53.92	52.22	53.78	131,545	+2.18(+4.23%)
May 07, 2020	49.69	51.90	49.66	51.60	168,744	+2.46(+5.01%)
May 06, 2020	49.69	49.77	48.66	49.14	201,465	-0.35(-0.71%)
May 05, 2020	51.06	51.29	49.33	49.49	190,564	-0.44(-0.87%)
May 04, 2020	51.33	51.44	49.35	49.93	244,374	-1.89(-3.65%)
May 01, 2020	53.50	53.50	51.46	51.82	183,689	-2.01(-3.74%)
Apr 30, 2020	57.65	57.65	53.69	53.84	226,623	-4.60(-7.88%)
Apr 29, 2020	58.90	59.52	56.92	58.44	171,276	+0.67(+1.16%)
Apr 28, 2020	58.37	58.85	57.44	57.77	195,690	+0.20(+0.35%)
Apr 27, 2020	56.38	58.70	55.69	57.57	240,630	+1.62(+2.89%)
Apr 24, 2020	57.85	57.95	55.78	55.95	124,004	-1.67(-2.90%)
Apr 23, 2020	56.59	58.23	56.17	57.62	147,248	+0.92(+1.62%)
Apr 22, 2020	57.45	57.65	55.77	56.70	169,354	+0.10(+0.18%)
Apr 21, 2020	59.23	60.17	56.40	56.60	150,897	-3.94(-6.50%)
Apr 20, 2020	59.44	61.12	59.40	60.54	197,605	+0.16(+0.26%)
Apr 17, 2020	61.40	61.67	59.69	60.38	279,359	-0.10(-0.17%)
Apr 16, 2020	58.52	60.48	58.22	60.48	174,236	+1.88(+3.20%)
Apr 15, 2020	58.63	59.11	57.52	58.61	123,495	-1.28(-2.14%)
Apr 14, 2020	59.49	60.67	59.14	59.89	138,958	+1.12(+1.91%)
Apr 13, 2020	58.87	59.14	57.52	58.76	109,916	-0.51(-0.86%)
Apr 09, 2020	58.75	59.83	57.37	59.27	127,020	+1.21(+2.08%)
Apr 08, 2020	56.99	58.38	56.16	58.07	130,898	+1.49(+2.64%)
Apr 07, 2020	59.39	60.07	56.24	56.57	165,440	-1.36(-2.35%)
Apr 06, 2020	54.37	58.21	54.11	57.94	197,630	+4.57(+8.56%)
Apr 03, 2020	54.08	55.30	51.52	53.37	307,586	-0.64(-1.19%)
Apr 02, 2020	52.58	54.22	52.29	54.01	175,693	+1.51(+2.88%)
Apr 01, 2020	53.76	53.81	51.73	52.50	230,044	-1.05(-1.96%)
Mar 31, 2020	51.00	53.98	49.99	53.55	280,460	+2.03(+3.95%)
Mar 30, 2020	50.01	52.74	49.43	51.51	234,096	+1.89(+3.82%)
Mar 27, 2020	49.98	51.34	47.54	49.62	260,397	-0.71(-1.42%)
Mar 26, 2020	50.04	52.23	49.57	50.34	313,955	+0.81(+1.63%)
Mar 25, 2020	48.93	50.11	46.42	49.53	427,921	-0.14(-0.28%)
Mar 24, 2020	49.12	50.82	47.91	49.67	243,350	+2.26(+4.78%)
Mar 23, 2020	49.55	49.55	46.41	47.40	219,977	-1.95(-3.95%)
Mar 20, 2020	55.50	56.90	48.81	49.35	607,092	-6.35(-11.40%)
Mar 19, 2020	51.12	57.20	50.42	55.70	319,443	+4.04(+7.82%)
Mar 18, 2020	50.93	54.73	48.72	51.66	359,644	-0.91(-1.73%)
Mar 17, 2020	49.25	53.38	48.67	52.57	454,571	+3.80(+7.78%)
Mar 16, 2020	50.83	51.18	48.64	48.78	444,455	-4.45(-8.35%)
Mar 13, 2020	49.47	53.43	47.92	53.22	471,129	+3.94(+7.99%)
Mar 12, 2020	47.40	49.38	44.84	49.29	502,806	+0.07(+0.15%)
Mar 11, 2020	47.14	52.17	46.57	49.21	336,399	+0.35(+0.72%)
Mar 10, 2020	53.89	54.75	45.96	48.86	928,591	-5.02(-9.32%)
Mar 09, 2020	55.70	55.70	51.30	53.88	404,765	-2.86(-5.04%)
Mar 06, 2020	57.84	58.17	56.04	56.74	260,290	-1.27(-2.19%)
Mar 05, 2020	55.41	58.55	55.04	58.01	302,622	+2.34(+4.20%)
Mar 04, 2020	51.98	56.11	51.94	55.67	520,444	+3.77(+7.26%)
Mar 03, 2020	54.42	54.76	50.43	51.90	692,680	+0.65(+1.27%)

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.