Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	65.80	66.36	65.06	66.20	89,392	+0.64(+0.98%)
May 28, 2020	65.22	66.17	65.08	65.56	90,703	+1.04(+1.61%)
May 27, 2020	64.25	64.61	63.27	64.52	316,517	+0.21(+0.32%)
May 26, 2020	65.33	65.53	64.26	64.31	185,420	-0.03(-0.04%)
May 22, 2020	64.10	64.36	63.76	64.34	53,126	+0.19(+0.29%)
May 21, 2020	64.70	64.70	63.98	64.15	283,588	-0.62(-0.96%)
May 20, 2020	65.13	65.29	64.66	64.78	77,817	+0.32(+0.50%)
May 19, 2020	64.88	65.13	64.37	64.46	102,080	-0.68(-1.04%)
May 18, 2020	65.47	65.64	65.02	65.13	140,424	+0.85(+1.32%)
May 15, 2020	63.81	64.42	63.67	64.29	330,849	+0.30(+0.47%)
May 14, 2020	63.09	64.02	62.80	63.98	240,943	+0.25(+0.40%)
May 13, 2020	64.32	64.63	63.26	63.73	190,831	-0.27(-0.43%)
May 12, 2020	65.05	65.24	63.97	64.00	164,435	-0.74(-1.15%)
May 11, 2020	63.49	64.83	63.49	64.75	178,534	+0.85(+1.33%)
May 08, 2020	64.07	64.07	63.70	63.90	114,100	+0.33(+0.52%)
May 07, 2020	64.04	64.12	63.46	63.57	263,345	+0.07(+0.10%)
May 06, 2020	64.28	64.28	63.41	63.50	435,023	-0.41(-0.65%)
May 05, 2020	63.33	64.35	63.29	63.92	217,334	+1.07(+1.70%)
May 04, 2020	62.61	62.97	62.32	62.85	412,302	+0.18(+0.29%)
May 01, 2020	63.28	63.28	62.21	62.67	500,303	-1.26(-1.98%)
Apr 30, 2020	63.98	64.28	63.53	63.94	280,550	-0.37(-0.57%)
Apr 29, 2020	64.80	64.80	64.00	64.31	172,058	+0.17(+0.26%)
Apr 28, 2020	65.63	65.63	64.03	64.14	433,255	-0.99(-1.52%)
Apr 27, 2020	64.76	65.38	64.61	65.13	101,793	+0.72(+1.11%)
Apr 24, 2020	63.92	64.46	63.54	64.41	96,073	+0.97(+1.53%)
Apr 23, 2020	63.51	64.42	63.29	63.44	125,671	+0.20(+0.31%)
Apr 22, 2020	63.23	63.52	62.88	63.24	152,033	+0.91(+1.47%)
Apr 21, 2020	63.07	63.17	62.19	62.32	244,573	-1.52(-2.38%)
Apr 20, 2020	63.85	64.69	63.66	63.84	173,444	-0.41(-0.63%)
Apr 17, 2020	64.30	64.31	63.47	64.25	280,479	+1.32(+2.10%)
Apr 16, 2020	62.18	63.05	62.00	62.93	156,073	+1.26(+2.05%)
Apr 15, 2020	61.16	61.99	60.93	61.66	144,701	-0.56(-0.89%)
Apr 14, 2020	61.56	62.37	61.49	62.22	129,820	+1.95(+3.24%)
Apr 13, 2020	60.50	60.74	59.55	60.27	107,158	-0.51(-0.84%)
Apr 09, 2020	60.79	60.97	60.30	60.78	125,765	+0.44(+0.73%)
Apr 08, 2020	58.90	60.56	58.20	60.33	737,019	+2.01(+3.44%)
Apr 07, 2020	60.11	60.27	58.25	58.33	1,139,550	-0.74(-1.25%)
Apr 06, 2020	58.10	59.36	57.74	59.06	154,910	+2.73(+4.86%)
Apr 03, 2020	56.69	56.93	55.79	56.33	118,024	-0.57(-0.99%)
Apr 02, 2020	55.20	57.02	54.77	56.89	396,359	+1.53(+2.76%)
Apr 01, 2020	55.78	56.39	55.03	55.37	276,602	-2.10(-3.66%)
Mar 31, 2020	57.53	58.05	56.89	57.47	572,485	-0.28(-0.49%)
Mar 30, 2020	56.35	57.88	56.35	57.75	201,067	+2.56(+4.63%)
Mar 27, 2020	54.62	56.38	54.60	55.20	209,219	-0.92(-1.65%)
Mar 26, 2020	53.40	56.32	53.40	56.12	208,503	+3.18(+6.00%)
Mar 25, 2020	52.31	54.37	51.56	52.94	254,962	+1.02(+1.96%)
Mar 24, 2020	51.15	52.01	50.70	51.92	234,418	+3.36(+6.91%)
Mar 23, 2020	50.50	50.81	48.16	48.57	241,371	-1.93(-3.83%)
Mar 20, 2020	53.06	53.50	50.45	50.50	286,418	-2.20(-4.17%)
Mar 19, 2020	52.63	53.65	51.76	52.70	254,844	-0.13(-0.25%)
Mar 18, 2020	51.97	53.56	50.70	52.83	127,061	-2.06(-3.75%)
Mar 17, 2020	52.95	55.22	52.24	54.88	207,156	+2.93(+5.65%)
Mar 16, 2020	51.61	54.70	51.13	51.95	164,684	-5.35(-9.33%)
Mar 13, 2020	56.27	57.52	53.39	57.30	281,646	+3.57(+6.65%)
Mar 12, 2020	54.86	56.42	53.48	53.72	276,144	-4.73(-8.10%)
Mar 11, 2020	59.56	59.78	57.81	58.46	666,914	-2.46(-4.04%)
Mar 10, 2020	60.72	61.03	58.47	60.92	314,304	+2.05(+3.48%)
Mar 09, 2020	58.81	60.21	58.33	58.87	463,786	-3.30(-5.31%)
Mar 06, 2020	61.05	62.33	60.83	62.17	218,869	-0.42(-0.68%)
Mar 05, 2020	62.81	63.45	62.14	62.60	215,635	-1.43(-2.24%)
Mar 04, 2020	62.77	64.14	62.37	64.03	112,706	+3.27(+5.39%)
Mar 03, 2020	62.43	63.30	60.18	60.76	314,786	-1.24(-2.01%)

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.