Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.27	55.45	54.72	55.34	4,298,818	-0.32(-0.58%)
May 28, 2020	55.92	56.19	55.61	55.66	843,545	+0.48(+0.87%)
May 27, 2020	55.24	55.24	54.72	55.18	875,509	+0.46(+0.85%)
May 26, 2020	54.75	54.96	54.63	54.72	913,041	+1.85(+3.50%)
May 22, 2020	52.86	52.91	52.62	52.86	582,473	-0.33(-0.62%)
May 21, 2020	53.59	53.63	53.02	53.19	1,172,820	-0.72(-1.34%)
May 20, 2020	53.85	54.23	53.75	53.91	1,197,921	+0.93(+1.75%)
May 19, 2020	53.34	53.50	52.99	52.99	986,523	-0.50(-0.93%)
May 18, 2020	52.88	53.63	52.88	53.49	636,864	+1.66(+3.19%)
May 15, 2020	51.75	52.00	51.54	51.83	625,515	-0.12(-0.22%)
May 14, 2020	51.29	51.97	50.98	51.95	571,763	-0.41(-0.78%)
May 13, 2020	52.94	52.94	52.13	52.36	1,228,551	+0.11(+0.20%)
May 12, 2020	52.86	53.02	52.24	52.25	860,198	-0.65(-1.23%)
May 11, 2020	52.73	53.08	52.66	52.90	418,363	+0.28(+0.52%)
May 08, 2020	52.48	52.71	52.41	52.62	397,605	+0.77(+1.48%)
May 07, 2020	51.79	52.03	51.61	51.86	535,690	+0.77(+1.50%)
May 06, 2020	51.79	51.90	51.09	51.09	821,280	-0.41(-0.79%)
May 05, 2020	51.66	51.89	51.35	51.50	994,085	+0.45(+0.89%)
May 04, 2020	50.66	51.14	50.47	51.05	815,345	+0.14(+0.28%)
May 01, 2020	51.20	51.26	50.67	50.91	826,678	-1.27(-2.44%)
Apr 30, 2020	52.55	52.70	51.96	52.18	1,921,166	-1.23(-2.30%)
Apr 29, 2020	53.29	53.66	53.24	53.41	809,721	+1.14(+2.18%)
Apr 28, 2020	52.75	52.90	52.27	52.27	527,595	+0.48(+0.93%)
Apr 27, 2020	51.65	51.89	51.52	51.79	408,140	+0.68(+1.32%)
Apr 24, 2020	50.92	51.16	50.64	51.11	343,100	+0.40(+0.79%)
Apr 23, 2020	50.89	51.49	50.63	50.71	506,228	+0.11(+0.21%)
Apr 22, 2020	50.52	50.74	50.39	50.60	711,568	+0.99(+1.99%)
Apr 21, 2020	49.86	50.10	49.39	49.62	831,368	-0.87(-1.73%)
Apr 20, 2020	50.69	51.23	50.45	50.49	627,747	-0.90(-1.75%)
Apr 17, 2020	51.40	51.49	50.90	51.39	907,930	+0.88(+1.74%)
Apr 16, 2020	50.39	50.71	50.10	50.51	612,378	-0.01(-0.02%)
Apr 15, 2020	50.47	50.76	50.26	50.52	870,651	-1.09(-2.12%)
Apr 14, 2020	51.44	51.88	51.36	51.61	687,634	+1.11(+2.20%)
Apr 13, 2020	50.46	50.64	50.07	50.50	520,617	-0.12(-0.25%)
Apr 09, 2020	50.60	51.06	50.36	50.62	815,665	+0.77(+1.55%)
Apr 08, 2020	49.59	50.07	49.23	49.85	602,734	+0.12(+0.23%)
Apr 07, 2020	51.33	51.53	49.63	49.73	833,070	+0.21(+0.43%)
Apr 06, 2020	48.50	49.57	48.37	49.52	1,060,132	+2.81(+6.02%)
Apr 03, 2020	46.88	47.10	46.36	46.71	717,443	-1.09(-2.27%)
Apr 02, 2020	47.00	47.88	46.81	47.79	535,816	+0.99(+2.11%)
Apr 01, 2020	47.25	47.70	46.72	46.80	1,545,584	-2.28(-4.64%)
Mar 31, 2020	48.53	49.50	48.41	49.08	2,134,248	-0.81(-1.62%)
Mar 30, 2020	49.26	50.02	48.95	49.89	1,175,661	+1.18(+2.43%)
Mar 27, 2020	48.57	49.47	48.30	48.71	696,540	-1.16(-2.32%)
Mar 26, 2020	48.58	50.07	48.40	49.87	468,588	+2.06(+4.32%)
Mar 25, 2020	47.36	48.58	46.45	47.80	1,237,297	+1.12(+2.40%)
Mar 24, 2020	46.62	47.06	46.17	46.68	895,421	+3.48(+8.05%)
Mar 23, 2020	43.97	44.03	42.71	43.20	751,034	-0.99(-2.25%)
Mar 20, 2020	45.41	46.11	44.03	44.20	1,270,780	-0.08(-0.18%)
Mar 19, 2020	44.07	45.24	43.57	44.28	1,283,422	+0.22(+0.50%)
Mar 18, 2020	43.44	44.93	42.92	44.05	1,397,534	-2.05(-4.46%)
Mar 17, 2020	44.91	46.35	44.26	46.11	1,133,329	+2.71(+6.25%)
Mar 16, 2020	43.48	45.03	43.10	43.40	1,481,966	-4.49(-9.38%)
Mar 13, 2020	48.63	48.87	45.86	47.89	1,552,588	+2.37(+5.20%)
Mar 12, 2020	47.22	47.50	44.56	45.52	1,577,197	-5.49(-10.76%)
Mar 11, 2020	51.94	52.11	50.81	51.01	1,458,494	-2.33(-4.37%)
Mar 10, 2020	53.35	53.52	51.89	53.34	2,265,483	+2.05(+3.99%)
Mar 09, 2020	51.11	52.18	50.73	51.30	1,036,183	-3.44(-6.29%)
Mar 06, 2020	54.47	54.81	54.23	54.74	1,363,742	-0.65(-1.17%)
Mar 05, 2020	55.49	55.82	55.16	55.39	2,022,020	-1.07(-1.89%)
Mar 04, 2020	55.99	56.49	55.64	56.45	1,913,640	+1.25(+2.27%)
Mar 03, 2020	55.90	56.40	54.78	55.20	2,384,440	-0.57(-1.02%)

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.