Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.39	55.39	54.78	55.29	13,876	-0.54(-0.97%)
May 28, 2020	56.02	56.33	55.83	55.83	1,832	+0.78(+1.42%)
May 27, 2020	54.84	55.11	54.79	55.05	1,042	+0.65(+1.20%)
May 26, 2020	54.28	54.58	54.28	54.40	1,514	+1.83(+3.47%)
May 22, 2020	52.44	52.61	52.44	52.57	2,385	+0.06(+0.12%)
May 21, 2020	52.83	52.83	52.51	52.51	1,658	-0.56(-1.06%)
May 20, 2020	53.29	53.43	53.08	53.08	33,581	+0.82(+1.56%)
May 19, 2020	52.61	52.65	52.26	52.26	1,703	-0.59(-1.11%)
May 18, 2020	52.38	52.85	52.24	52.85	4,257	+1.31(+2.54%)
May 15, 2020	51.50	51.54	51.34	51.54	14,960	+0.10(+0.20%)
May 14, 2020	50.88	51.43	50.74	51.43	3,451	-0.72(-1.39%)
May 13, 2020	52.30	52.35	51.97	52.16	2,071	+0.41(+0.79%)
May 12, 2020	52.28	52.41	51.75	51.75	3,153	-0.69(-1.32%)
May 11, 2020	52.22	52.48	52.22	52.44	2,148	+0.61(+1.17%)
May 08, 2020	51.75	51.93	51.72	51.83	12,575	+0.74(+1.44%)
May 07, 2020	51.09	51.23	50.83	51.09	6,598	+0.67(+1.34%)
May 06, 2020	50.97	50.97	50.42	50.42	5,112	-0.32(-0.63%)
May 05, 2020	50.94	51.02	50.51	50.74	16,333	+0.54(+1.08%)
May 04, 2020	49.98	50.20	49.73	50.20	5,998	-0.28(-0.56%)
May 01, 2020	50.61	50.70	50.25	50.48	7,263	-0.84(-1.64%)
Apr 30, 2020	51.52	51.65	51.24	51.32	6,896	-1.59(-3.01%)
Apr 29, 2020	52.97	53.26	52.91	52.92	1,613	+1.11(+2.15%)
Apr 28, 2020	52.30	52.30	51.80	51.80	10,655	+0.59(+1.16%)
Apr 27, 2020	51.20	51.24	51.06	51.21	2,226	+0.68(+1.34%)
Apr 24, 2020	50.49	50.54	50.36	50.54	5,528	+0.35(+0.70%)
Apr 23, 2020	50.45	50.88	50.18	50.18	7,786	+0.20(+0.41%)
Apr 22, 2020	50.04	50.09	49.88	49.98	5,830	+0.78(+1.58%)
Apr 21, 2020	49.60	49.65	49.16	49.20	6,060	-0.47(-0.96%)
Apr 20, 2020	50.03	50.21	49.68	49.68	1,400	-0.68(-1.35%)
Apr 17, 2020	50.24	50.35	50.17	50.35	3,143	+0.44(+0.88%)
Apr 16, 2020	49.81	49.91	49.68	49.91	757	-0.22(-0.44%)
Apr 15, 2020	50.04	50.37	50.04	50.14	1,182	-0.48(-0.95%)
Apr 14, 2020	50.62	50.93	50.62	50.62	7,754	+0.87(+1.76%)
Apr 13, 2020	49.56	49.75	49.51	49.74	5,935	-0.17(-0.34%)
Apr 09, 2020	49.78	50.23	49.78	49.91	2,168	+0.59(+1.19%)
Apr 08, 2020	49.19	49.42	48.94	49.33	2,774	-0.05(-0.11%)
Apr 07, 2020	51.14	51.14	49.29	49.38	102,178	+0.55(+1.13%)
Apr 06, 2020	47.84	48.83	47.84	48.83	4,040	+2.61(+5.65%)
Apr 03, 2020	46.56	46.56	46.02	46.22	4,336	-1.02(-2.16%)
Apr 02, 2020	46.41	47.25	46.41	47.24	2,154	+0.66(+1.42%)
Apr 01, 2020	46.86	47.23	46.57	46.57	8,342	-2.28(-4.66%)
Mar 31, 2020	48.46	49.16	48.41	48.85	20,191	-1.49(-2.95%)
Mar 30, 2020	49.81	50.40	49.79	50.34	7,601	+0.60(+1.21%)
Mar 27, 2020	49.61	50.30	49.55	49.74	11,708	+0.02(+0.03%)
Mar 26, 2020	48.99	49.73	48.75	49.72	15,158	+1.74(+3.63%)
Mar 25, 2020	47.49	48.19	46.58	47.98	104,499	+0.72(+1.52%)
Mar 24, 2020	47.29	47.62	46.96	47.26	43,503	+2.85(+6.41%)
Mar 23, 2020	45.04	45.04	43.93	44.41	9,200	-0.49(-1.09%)
Mar 20, 2020	45.93	46.67	44.90	44.90	8,022	+0.09(+0.21%)
Mar 19, 2020	44.76	45.65	44.74	44.81	25,427	+0.93(+2.12%)
Mar 18, 2020	43.53	44.41	42.79	43.88	54,502	-0.60(-1.35%)
Mar 17, 2020	43.93	44.92	43.20	44.48	48,268	+1.78(+4.18%)
Mar 16, 2020	42.37	43.70	42.14	42.70	40,763	-2.93(-6.42%)
Mar 13, 2020	46.28	46.28	43.72	45.62	24,826	+1.60(+3.62%)
Mar 12, 2020	45.42	45.42	43.58	44.03	20,497	-5.15(-10.47%)
Mar 11, 2020	49.68	49.71	49.02	49.18	1,796	-1.64(-3.23%)
Mar 10, 2020	50.75	50.82	49.47	50.82	11,267	+1.30(+2.62%)
Mar 09, 2020	49.21	50.11	49.21	49.52	5,049	-2.49(-4.79%)
Mar 06, 2020	51.81	52.01	51.74	52.01	2,601	-0.57(-1.08%)
Mar 05, 2020	52.49	52.58	52.29	52.58	9,756	-0.84(-1.58%)
Mar 04, 2020	52.90	53.42	52.88	53.42	1,578	+1.22(+2.34%)
Mar 03, 2020	52.79	53.12	51.92	52.20	28,827	-0.72(-1.37%)

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.