Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	77.99	80.78	77.21	80.50	95,300	+2.39(+3.06%)
May 28, 2020	81.42	82.43	77.91	78.11	124,357	-2.61(-3.23%)
May 27, 2020	79.74	80.88	77.60	80.72	153,522	+2.17(+2.77%)
May 26, 2020	76.00	78.81	75.84	78.55	151,362	+3.06(+4.05%)
May 22, 2020	69.24	75.75	69.12	75.49	126,900	+5.72(+8.20%)
May 21, 2020	68.00	70.39	67.38	69.77	96,223	+1.43(+2.09%)
May 20, 2020	68.25	69.93	67.01	68.34	127,626	+1.18(+1.76%)
May 19, 2020	66.95	68.00	66.41	67.16	84,401	+0.17(+0.25%)
May 18, 2020	65.18	68.21	65.18	66.99	130,925	+3.78(+5.98%)
May 15, 2020	59.54	63.21	59.54	63.21	80,100	+3.37(+5.63%)
May 14, 2020	59.24	60.12	57.34	59.84	66,593	-0.52(-0.86%)
May 13, 2020	57.59	60.54	57.43	60.36	95,503	+2.16(+3.71%)
May 12, 2020	60.07	60.07	58.20	58.20	60,104	-1.98(-3.29%)
May 11, 2020	60.32	61.73	59.92	60.18	66,874	-0.92(-1.51%)
May 08, 2020	60.69	63.30	59.95	61.10	72,600	+1.58(+2.65%)
May 07, 2020	57.92	61.59	54.61	59.52	91,984	+2.87(+5.07%)
May 06, 2020	57.07	57.68	55.80	56.65	86,757	-0.61(-1.07%)
May 05, 2020	56.50	59.49	56.50	57.26	68,430	+1.81(+3.26%)
May 04, 2020	56.71	56.71	53.70	55.45	68,608	-2.30(-3.98%)
May 01, 2020	56.49	58.30	55.69	57.75	94,800	-0.26(-0.45%)
Apr 30, 2020	60.43	62.50	57.45	58.01	88,004	-4.05(-6.53%)
Apr 29, 2020	62.62	63.63	61.55	62.06	71,347	+0.77(+1.26%)
Apr 28, 2020	61.73	62.45	59.06	61.29	62,418	+0.89(+1.47%)
Apr 27, 2020	58.69	61.34	58.69	60.40	37,556	+2.05(+3.51%)
Apr 24, 2020	57.55	59.52	57.31	58.35	27,400	+0.82(+1.43%)
Apr 23, 2020	56.10	59.19	56.10	57.53	74,442	+1.45(+2.59%)
Apr 22, 2020	57.90	58.02	55.84	56.08	32,687	-0.35(-0.62%)
Apr 21, 2020	55.31	57.30	54.20	56.43	40,619	-0.57(-1.00%)
Apr 20, 2020	57.45	58.91	55.85	57.00	52,638	-0.83(-1.44%)
Apr 17, 2020	58.31	59.50	57.44	57.83	67,900	+0.90(+1.58%)
Apr 16, 2020	58.64	58.95	55.85	56.93	64,761	-0.86(-1.49%)
Apr 15, 2020	58.06	59.20	56.78	57.79	42,289	-1.99(-3.33%)
Apr 14, 2020	62.99	63.00	59.02	59.78	49,579	-0.94(-1.55%)
Apr 13, 2020	60.87	62.48	58.49	60.72	101,670	-0.51(-0.83%)
Apr 09, 2020	60.26	62.21	59.75	61.23	52,000	+2.24(+3.80%)
Apr 08, 2020	58.74	59.38	56.93	58.99	50,451	+0.63(+1.08%)
Apr 07, 2020	58.92	61.32	56.76	58.36	50,598	+0.84(+1.46%)
Apr 06, 2020	56.38	58.17	55.54	57.52	60,559	+2.22(+4.01%)
Apr 03, 2020	55.89	55.89	53.20	55.30	72,900	-0.71(-1.27%)
Apr 02, 2020	54.58	56.58	54.37	56.01	104,899	+1.14(+2.08%)
Apr 01, 2020	53.27	55.46	52.84	54.87	86,774	-0.01(-0.02%)
Mar 31, 2020	54.48	56.98	53.02	54.88	111,966	-0.11(-0.20%)
Mar 30, 2020	52.65	56.86	52.65	54.99	87,499	+3.38(+6.55%)
Mar 27, 2020	52.07	54.58	50.98	51.61	88,300	-4.00(-7.19%)
Mar 26, 2020	54.62	60.61	54.62	55.61	104,226	+1.53(+2.83%)
Mar 25, 2020	59.47	59.47	53.13	54.08	135,067	-4.78(-8.12%)
Mar 24, 2020	61.17	64.09	56.00	58.86	99,875	+0.38(+0.65%)
Mar 23, 2020	53.45	58.57	53.45	58.48	84,102	+6.26(+11.99%)
Mar 20, 2020	55.47	56.70	51.78	52.22	137,500	-3.82(-6.82%)
Mar 19, 2020	47.11	58.89	47.11	56.04	118,532	+8.75(+18.50%)
Mar 18, 2020	52.20	55.31	45.66	47.29	134,649	-8.60(-15.39%)
Mar 17, 2020	47.49	55.98	46.40	55.89	153,665	+9.32(+20.01%)
Mar 16, 2020	40.40	47.69	40.40	46.57	157,843	-3.93(-7.78%)
Mar 13, 2020	49.68	50.50	46.87	50.50	136,400	+2.39(+4.97%)
Mar 12, 2020	51.89	53.19	46.87	48.11	140,650	-7.64(-13.70%)
Mar 11, 2020	54.72	56.18	54.01	55.75	81,410	-0.43(-0.77%)
Mar 10, 2020	54.92	56.43	53.33	56.18	103,486	+2.53(+4.72%)
Mar 09, 2020	55.94	55.94	52.79	53.65	119,205	-3.35(-5.88%)
Mar 06, 2020	55.79	57.05	53.73	57.00	87,800	-0.36(-0.63%)
Mar 05, 2020	62.32	64.29	56.75	57.36	89,146	-6.34(-9.95%)
Mar 04, 2020	62.00	64.80	61.83	63.70	73,652	+2.19(+3.56%)
Mar 03, 2020	62.58	64.30	60.50	61.51	70,219	-1.14(-1.82%)

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.