Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.64	57.32	55.99	57.03	3,375,289	+0.40(+0.71%)
May 28, 2020	56.32	56.99	56.08	56.63	3,819,241	+0.70(+1.25%)
May 27, 2020	53.84	55.93	53.62	55.93	2,768,722	+2.16(+4.01%)
May 26, 2020	53.93	54.35	53.61	53.77	2,287,650	+0.03(+0.05%)
May 22, 2020	53.03	53.81	52.73	53.74	1,545,649	+0.62(+1.17%)
May 21, 2020	54.00	54.08	52.56	53.12	2,567,790	-0.96(-1.78%)
May 20, 2020	53.95	54.34	53.23	54.08	2,356,283	+0.04(+0.08%)
May 19, 2020	55.15	55.27	53.94	54.04	2,542,689	-1.14(-2.07%)
May 18, 2020	55.79	55.85	54.47	55.18	3,657,632	-0.28(-0.50%)
May 15, 2020	55.08	56.23	54.97	55.46	4,541,867	+0.36(+0.66%)
May 14, 2020	55.75	56.21	54.39	55.09	2,430,726	-0.45(-0.81%)
May 13, 2020	55.03	56.24	55.03	55.55	1,813,631	+0.55(+1.01%)
May 12, 2020	55.02	55.79	54.97	54.99	1,568,887	+0.23(+0.43%)
May 11, 2020	55.14	55.74	54.64	54.76	1,944,091	-0.36(-0.66%)
May 08, 2020	54.71	55.25	54.32	55.12	1,574,415	+0.86(+1.58%)
May 07, 2020	55.79	55.98	54.11	54.26	1,878,971	-1.21(-2.18%)
May 06, 2020	54.79	55.73	54.42	55.48	2,071,325	+0.74(+1.34%)
May 05, 2020	55.04	55.56	54.65	54.74	2,043,659	-0.37(-0.68%)
May 04, 2020	56.15	56.35	54.98	55.11	1,762,817	-1.03(-1.83%)
May 01, 2020	56.44	57.00	55.91	56.14	2,254,413	-0.55(-0.98%)
Apr 30, 2020	57.57	58.77	55.76	56.70	4,497,567	+0.52(+0.92%)
Apr 29, 2020	56.37	57.33	56.14	56.18	2,589,222	-0.74(-1.31%)
Apr 28, 2020	56.54	57.31	56.28	56.92	2,481,851	+0.57(+1.01%)
Apr 27, 2020	56.07	56.71	55.42	56.35	2,424,555	+0.87(+1.56%)
Apr 24, 2020	56.19	56.19	54.74	55.48	2,176,547	-0.35(-0.62%)
Apr 23, 2020	55.51	56.20	55.48	55.83	1,861,466	-0.16(-0.28%)
Apr 22, 2020	57.02	57.15	55.99	55.99	1,622,536	-0.73(-1.28%)
Apr 21, 2020	57.01	57.34	55.86	56.71	2,789,489	-0.63(-1.10%)
Apr 20, 2020	56.35	58.12	56.06	57.35	2,767,550	+1.06(+1.89%)
Apr 17, 2020	55.73	56.31	54.93	56.28	2,761,581	+0.77(+1.39%)
Apr 16, 2020	54.93	55.77	54.31	55.51	2,959,052	+1.02(+1.87%)
Apr 15, 2020	55.07	55.07	54.10	54.49	2,019,627	-0.58(-1.05%)
Apr 14, 2020	55.29	55.74	54.55	55.07	2,886,772	+0.71(+1.31%)
Apr 13, 2020	54.05	54.53	52.97	54.36	1,844,492	+0.05(+0.10%)
Apr 09, 2020	52.78	55.40	52.78	54.31	3,024,754	+1.11(+2.08%)
Apr 08, 2020	54.19	54.39	52.80	53.20	3,041,382	-0.94(-1.74%)
Apr 07, 2020	55.22	56.29	53.68	54.14	2,905,611	-0.83(-1.51%)
Apr 06, 2020	55.88	55.88	53.55	54.97	3,641,451	-0.06(-0.11%)
Apr 03, 2020	52.52	55.35	52.52	55.03	1,846,252	+1.96(+3.69%)
Apr 02, 2020	52.18	53.65	51.62	53.08	2,480,569	+0.20(+0.38%)
Apr 01, 2020	51.08	53.16	50.53	52.88	2,861,279	+0.95(+1.83%)
Mar 31, 2020	52.89	53.52	51.68	51.93	2,716,338	-0.80(-1.51%)
Mar 30, 2020	52.26	53.23	51.74	52.72	2,212,331	+1.25(+2.42%)
Mar 27, 2020	49.96	52.74	49.37	51.48	2,941,342	+0.61(+1.21%)
Mar 26, 2020	48.69	51.61	48.13	50.86	3,864,903	+2.24(+4.61%)
Mar 25, 2020	48.47	51.30	47.36	48.62	3,835,925	-0.09(-0.18%)
Mar 24, 2020	47.40	49.30	46.76	48.71	3,366,007	+2.35(+5.06%)
Mar 23, 2020	47.78	49.16	45.58	46.36	3,746,800	-1.95(-4.03%)
Mar 20, 2020	53.21	53.26	47.90	48.31	5,507,450	-4.86(-9.15%)
Mar 19, 2020	59.26	59.51	52.86	53.17	5,467,428	-6.52(-10.92%)
Mar 18, 2020	58.25	60.90	55.80	59.69	4,575,462	-0.23(-0.38%)
Mar 17, 2020	54.87	60.05	53.85	59.92	6,003,855	+5.76(+10.65%)
Mar 16, 2020	50.52	56.14	50.42	54.15	4,331,124	-0.95(-1.73%)
Mar 13, 2020	52.00	55.21	51.51	55.10	4,166,979	+4.73(+9.40%)
Mar 12, 2020	50.65	51.94	49.20	50.37	4,421,591	-3.03(-5.67%)
Mar 11, 2020	53.20	53.79	52.10	53.40	2,547,092	-1.04(-1.91%)
Mar 10, 2020	54.42	55.57	52.26	54.44	3,254,830	+0.42(+0.77%)
Mar 09, 2020	52.12	54.68	51.94	54.02	3,184,865	-0.68(-1.23%)
Mar 06, 2020	53.60	54.86	53.27	54.70	2,644,204	-0.41(-0.74%)
Mar 05, 2020	55.16	55.90	54.77	55.10	1,753,055	-0.77(-1.38%)
Mar 04, 2020	54.84	55.93	54.53	55.87	2,778,915	+1.64(+3.03%)
Mar 03, 2020	54.66	55.76	53.71	54.23	2,313,038	-0.42(-0.78%)

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.