Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	83.54	84.35	80.47	81.16	258,108	-4.12(-4.83%)
May 28, 2020	89.81	89.81	84.83	85.28	149,330	-3.15(-3.56%)
May 27, 2020	89.32	92.14	86.37	88.43	218,574	+0.70(+0.80%)
May 26, 2020	83.82	88.55	83.53	87.73	362,075	+8.49(+10.71%)
May 22, 2020	80.02	80.33	78.46	79.24	158,687	-0.09(-0.11%)
May 21, 2020	79.48	80.58	78.78	79.33	312,019	-0.66(-0.83%)
May 20, 2020	76.97	80.25	76.86	79.99	328,926	+5.07(+6.77%)
May 19, 2020	73.08	77.49	72.52	74.92	383,667	+0.80(+1.08%)
May 18, 2020	69.00	74.92	69.00	74.12	370,525	+8.62(+13.15%)
May 15, 2020	61.31	65.58	59.54	65.51	496,430	+5.26(+8.73%)
May 14, 2020	57.97	60.42	55.43	60.25	480,356	+0.28(+0.46%)
May 13, 2020	64.14	64.77	58.42	59.97	382,977	-4.90(-7.56%)
May 12, 2020	69.30	70.12	64.61	64.88	167,596	-4.00(-5.80%)
May 11, 2020	70.99	71.39	67.60	68.87	234,787	-3.70(-5.10%)
May 08, 2020	71.38	72.75	70.07	72.57	226,985	+3.23(+4.65%)
May 07, 2020	68.87	69.51	66.81	69.35	256,295	+2.06(+3.07%)
May 06, 2020	69.72	69.72	66.51	67.28	163,493	-2.16(-3.11%)
May 05, 2020	70.72	72.02	69.18	69.44	171,926	+0.43(+0.63%)
May 04, 2020	69.68	69.74	67.40	69.01	209,792	-1.96(-2.77%)
May 01, 2020	73.07	74.34	69.80	70.97	249,076	-4.76(-6.28%)
Apr 30, 2020	85.52	86.98	75.39	75.73	374,923	-7.30(-8.79%)
Apr 29, 2020	83.07	84.94	82.30	83.03	315,561	+3.37(+4.22%)
Apr 28, 2020	79.12	80.75	77.27	79.67	243,626	+3.52(+4.63%)
Apr 27, 2020	73.81	76.71	72.76	76.14	309,985	+3.79(+5.24%)
Apr 24, 2020	72.45	73.37	70.04	72.36	171,050	+0.35(+0.48%)
Apr 23, 2020	70.14	73.03	70.06	72.01	228,187	+2.36(+3.39%)
Apr 22, 2020	74.68	74.68	69.55	69.65	164,256	-2.72(-3.76%)
Apr 21, 2020	67.34	72.94	65.96	72.38	197,631	+2.12(+3.02%)
Apr 20, 2020	68.31	71.40	67.18	70.25	304,440	-0.44(-0.63%)
Apr 17, 2020	70.46	72.44	69.03	70.70	363,785	+3.59(+5.35%)
Apr 16, 2020	70.34	73.85	65.62	67.11	407,261	-3.35(-4.75%)
Apr 15, 2020	75.08	75.32	70.33	70.45	230,964	-8.23(-10.46%)
Apr 14, 2020	78.75	81.51	76.44	78.68	222,160	+2.25(+2.94%)
Apr 13, 2020	85.72	85.72	74.24	76.43	278,929	-9.90(-11.47%)
Apr 09, 2020	83.19	86.86	81.28	86.33	195,268	+7.08(+8.93%)
Apr 08, 2020	76.99	80.26	74.54	79.25	166,656	+3.92(+5.20%)
Apr 07, 2020	76.65	78.45	72.63	75.34	229,936	+1.68(+2.28%)
Apr 06, 2020	67.76	74.32	67.71	73.66	313,423	+9.55(+14.90%)
Apr 03, 2020	64.18	66.87	62.09	64.11	210,265	-1.22(-1.87%)
Apr 02, 2020	63.40	66.12	61.95	65.33	210,403	+0.43(+0.67%)
Apr 01, 2020	69.96	71.21	64.16	64.89	304,530	-8.40(-11.46%)
Mar 31, 2020	75.35	76.85	71.68	73.29	382,928	-3.19(-4.17%)
Mar 30, 2020	73.65	77.24	72.62	76.48	251,939	+2.94(+4.00%)
Mar 27, 2020	77.92	77.92	72.47	73.54	332,574	-8.44(-10.29%)
Mar 26, 2020	73.22	81.98	72.63	81.98	239,643	+10.31(+14.39%)
Mar 25, 2020	69.65	75.73	68.85	71.66	238,774	+2.03(+2.92%)
Mar 24, 2020	64.98	69.91	63.65	69.63	210,507	+8.78(+14.43%)
Mar 23, 2020	62.67	64.58	59.55	60.85	225,234	-1.70(-2.71%)
Mar 20, 2020	62.47	65.56	59.47	62.55	408,574	+0.19(+0.30%)
Mar 19, 2020	60.21	64.60	59.05	62.36	312,329	+1.89(+3.13%)
Mar 18, 2020	71.64	74.20	55.80	60.46	477,880	-17.19(-22.14%)
Mar 17, 2020	68.29	78.17	63.20	77.65	379,211	+10.74(+16.04%)
Mar 16, 2020	65.56	68.81	62.31	66.92	370,464	-8.42(-11.17%)
Mar 13, 2020	65.90	75.34	64.39	75.34	285,961	+8.02(+11.92%)
Mar 12, 2020	68.54	76.00	64.86	67.31	415,192	-6.38(-8.66%)
Mar 11, 2020	77.17	77.71	72.55	73.70	233,059	-6.56(-8.18%)
Mar 10, 2020	82.07	82.34	75.40	80.26	280,789	+0.95(+1.19%)
Mar 09, 2020	81.55	83.79	77.60	79.31	295,782	-7.23(-8.36%)
Mar 06, 2020	84.52	87.33	82.47	86.55	362,000	-2.49(-2.80%)
Mar 05, 2020	93.89	94.75	87.77	89.04	214,400	-8.49(-8.70%)
Mar 04, 2020	96.88	97.86	95.46	97.53	173,618	+2.58(+2.72%)
Mar 03, 2020	98.57	99.13	94.52	94.95	223,162	-3.68(-3.73%)

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.