Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	54.49	55.52	53.28	53.50	161,083	-2.23(-3.99%)
May 28, 2020	55.18	55.86	54.31	55.72	84,812	-0.51(-0.90%)
May 27, 2020	55.67	57.05	55.57	56.23	74,715	+0.56(+1.00%)
May 26, 2020	54.70	55.94	54.27	55.67	85,707	-2.51(-4.31%)
May 22, 2020	57.57	58.54	57.57	58.18	77,775	+3.02(+5.47%)
May 21, 2020	54.59	55.38	54.03	55.17	63,779	+2.74(+5.23%)
May 20, 2020	52.14	52.94	51.81	52.42	58,990	-1.41(-2.61%)
May 19, 2020	53.28	53.92	52.76	53.83	32,596	+1.07(+2.03%)
May 18, 2020	54.37	54.37	52.60	52.76	63,383	-4.59(-8.00%)
May 15, 2020	57.68	57.83	57.08	57.34	38,221	+1.52(+2.73%)
May 14, 2020	57.11	57.42	55.60	55.82	21,294	+0.56(+1.01%)
May 13, 2020	54.28	56.11	54.06	55.26	41,935	-0.26(-0.47%)
May 12, 2020	54.55	55.67	54.05	55.53	52,415	+0.86(+1.57%)
May 11, 2020	54.80	55.02	54.41	54.67	25,175	+0.37(+0.67%)
May 08, 2020	54.99	55.11	53.97	54.30	81,976	-2.55(-4.49%)
May 07, 2020	56.39	57.11	56.32	56.86	37,712	-0.37(-0.65%)
May 06, 2020	56.36	57.25	56.00	57.23	76,251	-0.29(-0.51%)
May 05, 2020	57.53	57.68	56.95	57.52	98,611	-1.21(-2.06%)
May 04, 2020	59.70	59.92	58.68	58.73	74,048	-1.15(-1.92%)
May 01, 2020	58.12	59.97	58.12	59.88	180,143	+3.93(+7.03%)
Apr 30, 2020	53.61	56.25	52.91	55.95	224,125	+2.79(+5.25%)
Apr 29, 2020	53.39	53.58	52.79	53.16	48,888	-1.79(-3.25%)
Apr 28, 2020	53.39	54.95	53.23	54.94	81,732	-0.14(-0.25%)
Apr 27, 2020	56.01	56.07	55.07	55.08	54,981	-2.42(-4.21%)
Apr 24, 2020	57.72	58.30	57.42	57.50	29,511	-1.04(-1.78%)
Apr 23, 2020	57.50	58.62	56.59	58.54	51,285	+0.40(+0.69%)
Apr 22, 2020	58.05	58.43	57.99	58.14	45,252	-3.00(-4.90%)
Apr 21, 2020	60.15	61.14	59.90	61.14	35,150	+3.21(+5.54%)
Apr 20, 2020	57.94	58.12	56.87	57.93	37,842	+0.92(+1.61%)
Apr 17, 2020	56.91	58.03	56.87	57.01	55,948	-2.13(-3.60%)
Apr 16, 2020	59.09	59.72	58.88	59.14	34,182	-0.43(-0.72%)
Apr 15, 2020	59.14	59.94	58.94	59.57	36,954	+2.56(+4.48%)
Apr 14, 2020	56.83	57.28	56.50	57.01	46,702	-1.85(-3.15%)
Apr 13, 2020	58.96	59.99	58.60	58.87	67,305	-0.07(-0.12%)
Apr 09, 2020	57.88	59.00	57.07	58.93	52,055	+0.81(+1.39%)
Apr 08, 2020	58.98	59.36	57.90	58.12	44,911	-0.08(-0.13%)
Apr 07, 2020	55.44	58.77	55.13	58.20	78,786	+0.44(+0.76%)
Apr 06, 2020	59.47	59.47	57.76	57.76	54,840	-4.61(-7.39%)
Apr 03, 2020	61.15	62.77	60.61	62.37	23,670	+1.64(+2.70%)
Apr 02, 2020	62.55	62.77	60.56	60.73	64,452	-5.13(-7.79%)
Apr 01, 2020	63.11	65.86	62.56	65.86	36,944	+5.04(+8.28%)
Mar 31, 2020	61.05	61.60	59.75	60.83	65,624	-0.22(-0.37%)
Mar 30, 2020	64.18	64.60	61.05	61.05	153,588	-5.25(-7.92%)
Mar 27, 2020	65.32	66.30	64.29	66.30	99,806	+7.00(+11.80%)
Mar 26, 2020	63.29	63.81	58.98	59.30	139,354	-3.49(-5.56%)
Mar 25, 2020	63.75	65.15	61.18	62.80	220,166	-1.86(-2.88%)
Mar 24, 2020	66.49	67.59	64.53	64.66	67,311	-9.65(-12.98%)
Mar 23, 2020	73.26	76.81	72.76	74.31	47,917	-1.00(-1.33%)
Mar 20, 2020	70.24	75.83	69.27	75.32	79,849	-1.17(-1.53%)
Mar 19, 2020	78.15	80.63	74.24	76.49	51,484	-0.15(-0.19%)
Mar 18, 2020	78.34	79.71	74.53	76.63	94,921	+6.74(+9.65%)
Mar 17, 2020	74.80	76.25	68.67	69.89	92,904	-7.67(-9.89%)
Mar 16, 2020	78.40	79.59	73.19	77.56	119,074	+11.87(+18.08%)
Mar 13, 2020	62.50	71.38	62.19	65.69	176,304	-7.52(-10.27%)
Mar 12, 2020	72.48	75.19	70.91	73.21	148,328	+9.61(+15.11%)
Mar 11, 2020	62.71	64.08	62.28	63.60	83,327	+3.88(+6.50%)
Mar 10, 2020	60.15	62.51	59.50	59.72	103,076	-5.14(-7.93%)
Mar 09, 2020	66.07	66.21	60.01	64.86	125,966	+4.86(+8.10%)
Mar 06, 2020	59.95	61.03	59.55	60.00	85,794	+2.32(+4.03%)
Mar 05, 2020	56.91	58.00	56.44	57.68	137,949	+0.45(+0.78%)
Mar 04, 2020	57.36	57.93	57.07	57.23	89,257	-1.25(-2.14%)
Mar 03, 2020	57.79	59.06	56.29	58.48	275,226	+0.78(+1.35%)

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.