Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.95	55.35	54.40	55.26	152,170	+0.29(+0.53%)
May 28, 2020	55.30	55.68	54.81	54.97	127,323	-0.12(-0.22%)
May 27, 2020	54.89	55.09	53.89	55.09	127,738	+0.70(+1.28%)
May 26, 2020	54.90	55.03	54.30	54.40	287,015	+0.65(+1.21%)
May 22, 2020	53.55	53.80	53.39	53.74	69,683	+0.13(+0.25%)
May 21, 2020	54.02	54.07	53.48	53.61	99,290	-0.40(-0.73%)
May 20, 2020	53.70	54.12	53.62	54.00	139,641	+0.95(+1.80%)
May 19, 2020	53.47	53.79	53.04	53.05	271,639	-0.50(-0.93%)
May 18, 2020	53.22	53.85	53.16	53.55	190,288	+1.50(+2.88%)
May 15, 2020	51.24	52.08	51.18	52.05	94,450	+0.37(+0.72%)
May 14, 2020	50.60	51.67	50.10	51.67	204,151	+0.62(+1.22%)
May 13, 2020	51.91	52.15	50.63	51.05	173,730	-0.93(-1.80%)
May 12, 2020	53.37	53.37	51.98	51.98	144,798	-1.16(-2.19%)
May 11, 2020	52.72	53.43	52.64	53.15	166,327	+0.02(+0.04%)
May 08, 2020	52.83	53.14	52.76	53.12	194,987	+0.94(+1.81%)
May 07, 2020	52.20	52.52	52.08	52.18	389,102	+0.66(+1.29%)
May 06, 2020	52.11	52.25	51.52	51.52	203,729	-0.33(-0.64%)
May 05, 2020	51.92	52.40	51.77	51.85	105,415	+0.50(+0.97%)
May 04, 2020	50.71	51.35	50.50	51.35	282,742	+0.27(+0.52%)
May 01, 2020	51.59	51.65	50.86	51.08	155,948	-1.33(-2.54%)
Apr 30, 2020	52.79	52.80	52.17	52.41	296,630	-0.58(-1.10%)
Apr 29, 2020	52.56	53.28	52.47	52.99	101,893	+1.54(+3.00%)
Apr 28, 2020	52.44	52.45	51.37	51.45	123,224	-0.26(-0.50%)
Apr 27, 2020	51.30	51.88	51.29	51.71	164,251	+0.84(+1.66%)
Apr 24, 2020	50.45	50.97	50.05	50.86	120,686	+0.68(+1.36%)
Apr 23, 2020	50.55	51.03	50.12	50.18	105,398	-0.11(-0.22%)
Apr 22, 2020	50.00	50.54	49.74	50.29	502,484	+1.30(+2.65%)
Apr 21, 2020	49.81	49.85	48.87	48.99	165,878	-1.67(-3.30%)
Apr 20, 2020	50.86	51.42	50.59	50.66	208,810	-0.91(-1.76%)
Apr 17, 2020	51.43	51.57	50.86	51.57	245,571	+1.43(+2.85%)
Apr 16, 2020	50.14	50.22	49.45	50.15	137,511	+0.23(+0.47%)
Apr 15, 2020	50.05	50.22	49.54	49.91	224,443	-1.19(-2.33%)
Apr 14, 2020	50.45	51.22	50.30	51.10	455,469	+1.63(+3.30%)
Apr 13, 2020	49.94	49.94	48.84	49.47	513,824	-0.66(-1.31%)
Apr 09, 2020	50.00	50.66	49.73	50.13	650,028	+0.62(+1.26%)
Apr 08, 2020	48.52	49.69	48.10	49.50	178,024	+1.56(+3.25%)
Apr 07, 2020	49.52	49.63	47.93	47.94	188,141	+0.00(+0.01%)
Apr 06, 2020	46.47	48.24	46.39	47.94	145,378	+3.18(+7.10%)
Apr 03, 2020	45.34	45.63	44.26	44.76	170,220	-0.74(-1.63%)
Apr 02, 2020	44.27	45.61	44.25	45.50	234,109	+1.04(+2.35%)
Apr 01, 2020	44.75	45.40	44.08	44.46	232,568	-1.94(-4.18%)
Mar 31, 2020	47.12	47.51	46.28	46.40	357,016	-0.88(-1.85%)
Mar 30, 2020	45.89	47.38	45.70	47.28	354,579	+1.70(+3.72%)
Mar 27, 2020	45.46	46.85	45.31	45.58	216,816	-1.56(-3.31%)
Mar 26, 2020	44.98	47.15	44.98	47.14	259,004	+2.73(+6.16%)
Mar 25, 2020	44.35	46.11	43.25	44.41	242,151	+0.32(+0.73%)
Mar 24, 2020	42.16	44.13	42.16	44.09	263,094	+4.01(+10.02%)
Mar 23, 2020	41.12	41.40	39.42	40.07	315,610	-1.36(-3.29%)
Mar 20, 2020	43.81	44.05	41.29	41.43	216,791	-1.75(-4.06%)
Mar 19, 2020	42.61	44.29	41.40	43.19	214,581	+0.19(+0.44%)
Mar 18, 2020	42.40	43.66	40.61	43.00	319,875	-2.16(-4.79%)
Mar 17, 2020	43.47	45.58	42.12	45.16	415,118	+2.48(+5.81%)
Mar 16, 2020	43.58	46.00	42.57	42.68	350,619	-5.85(-12.05%)
Mar 13, 2020	47.04	48.53	44.75	48.53	511,249	+4.03(+9.07%)
Mar 12, 2020	45.51	47.54	41.38	44.49	418,917	-4.60(-9.37%)
Mar 11, 2020	50.36	50.37	48.40	49.09	418,285	-2.48(-4.82%)
Mar 10, 2020	50.88	51.60	48.98	51.58	295,855	+2.47(+5.03%)
Mar 09, 2020	49.37	50.79	48.96	49.11	305,354	-4.14(-7.78%)
Mar 06, 2020	52.59	53.42	51.95	53.25	135,547	-0.93(-1.72%)
Mar 05, 2020	54.65	55.12	53.75	54.18	115,476	-1.86(-3.32%)
Mar 04, 2020	54.92	56.04	54.38	56.04	338,247	+2.25(+4.19%)
Mar 03, 2020	55.61	56.26	53.34	53.79	190,210	-1.68(-3.02%)

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.