Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	60.34	60.95	58.64	60.66	140,201	-0.57(-0.93%)
May 28, 2020	61.44	63.10	60.63	61.23	207,562	+0.60(+0.99%)
May 27, 2020	60.45	61.27	58.66	60.63	98,628	+1.74(+2.95%)
May 26, 2020	56.68	60.61	56.68	58.89	112,547	+4.72(+8.71%)
May 22, 2020	55.29	55.29	53.42	54.17	35,752	-0.67(-1.22%)
May 21, 2020	54.51	55.52	54.51	54.84	71,526	-0.06(-0.10%)
May 20, 2020	53.42	55.15	52.75	54.90	87,259	+2.88(+5.54%)
May 19, 2020	52.98	53.91	51.99	52.01	68,578	-1.33(-2.50%)
May 18, 2020	51.44	53.56	51.44	53.35	93,927	+4.26(+8.69%)
May 15, 2020	48.97	49.69	48.32	49.08	113,499	+0.00(+0.00%)
May 14, 2020	47.62	49.24	46.13	49.08	102,228	+0.41(+0.84%)
May 13, 2020	48.74	48.91	47.49	48.68	129,124	-0.41(-0.83%)
May 12, 2020	52.62	52.80	49.08	49.08	118,861	-3.38(-6.45%)
May 11, 2020	52.34	53.35	51.78	52.47	119,751	-0.74(-1.39%)
May 08, 2020	53.26	53.95	52.60	53.21	139,837	+1.01(+1.94%)
May 07, 2020	55.79	55.86	52.01	52.19	88,904	-2.43(-4.45%)
May 06, 2020	55.73	55.73	52.98	54.62	123,746	-0.15(-0.28%)
May 05, 2020	55.07	55.49	54.60	54.78	82,127	+0.83(+1.54%)
May 04, 2020	54.44	54.44	53.15	53.94	88,252	-1.30(-2.34%)
May 01, 2020	54.16	55.28	53.54	55.24	121,538	-0.70(-1.25%)
Apr 30, 2020	60.03	60.04	55.90	55.94	135,108	-5.80(-9.39%)
Apr 29, 2020	59.81	62.37	59.68	61.73	144,614	+3.80(+6.56%)
Apr 28, 2020	57.43	60.29	57.40	57.93	149,228	+1.66(+2.96%)
Apr 27, 2020	55.02	56.43	54.31	56.27	144,203	+0.90(+1.62%)
Apr 24, 2020	57.17	57.59	55.18	55.37	80,496	-2.28(-3.95%)
Apr 23, 2020	56.21	58.26	55.59	57.65	73,484	+1.32(+2.35%)
Apr 22, 2020	56.53	56.72	55.49	56.33	60,471	+0.32(+0.57%)
Apr 21, 2020	56.03	56.87	55.45	56.00	57,251	-1.82(-3.14%)
Apr 20, 2020	57.51	59.47	57.22	57.82	77,218	-1.22(-2.07%)
Apr 17, 2020	57.94	59.43	57.74	59.04	65,581	+2.71(+4.82%)
Apr 16, 2020	55.35	57.15	53.29	56.33	104,079	+1.19(+2.16%)
Apr 15, 2020	56.63	56.69	54.00	55.13	93,035	-3.72(-6.33%)
Apr 14, 2020	60.68	61.02	57.85	58.86	51,272	+0.35(+0.60%)
Apr 13, 2020	59.69	59.79	57.98	58.51	52,977	-2.15(-3.54%)
Apr 09, 2020	57.78	60.66	57.24	60.66	62,831	+3.23(+5.63%)
Apr 08, 2020	57.43	58.79	56.18	57.42	82,288	+1.22(+2.17%)
Apr 07, 2020	57.14	61.75	56.03	56.20	123,739	+1.54(+2.82%)
Apr 06, 2020	53.08	55.24	52.41	54.66	98,180	+3.93(+7.75%)
Apr 03, 2020	52.66	53.81	49.75	50.73	109,162	-2.63(-4.93%)
Apr 02, 2020	49.25	54.67	49.25	53.36	97,323	+4.27(+8.71%)
Apr 01, 2020	52.13	52.13	48.32	49.08	91,542	-5.70(-10.41%)
Mar 31, 2020	54.14	56.52	52.83	54.78	144,619	-0.07(-0.12%)
Mar 30, 2020	50.87	55.06	50.28	54.85	97,503	+4.32(+8.55%)
Mar 27, 2020	52.00	52.35	49.46	50.53	77,005	-3.93(-7.22%)
Mar 26, 2020	51.11	54.71	51.11	54.46	109,301	+3.34(+6.53%)
Mar 25, 2020	50.31	55.26	49.42	51.13	160,691	+0.62(+1.24%)
Mar 24, 2020	47.18	50.50	46.98	50.50	119,150	+4.26(+9.22%)
Mar 23, 2020	48.89	49.56	44.09	46.24	74,074	-2.40(-4.94%)
Mar 20, 2020	50.00	52.74	47.34	48.64	156,656	-0.91(-1.83%)
Mar 19, 2020	54.95	57.36	48.46	49.55	155,323	-5.44(-9.89%)
Mar 18, 2020	54.31	57.29	52.91	54.98	121,226	-2.46(-4.28%)
Mar 17, 2020	52.89	57.52	50.33	57.44	141,404	+5.82(+11.28%)
Mar 16, 2020	49.17	53.75	48.38	51.62	113,849	-4.39(-7.83%)
Mar 13, 2020	52.58	56.00	50.91	56.00	122,067	+5.31(+10.48%)
Mar 12, 2020	55.06	55.56	50.61	50.69	123,451	-8.25(-14.00%)
Mar 11, 2020	60.65	61.25	57.82	58.94	78,334	-3.59(-5.74%)
Mar 10, 2020	62.15	62.54	59.68	62.54	114,106	+2.28(+3.78%)
Mar 09, 2020	65.65	66.10	60.17	60.26	127,967	-7.28(-10.78%)
Mar 06, 2020	67.07	68.98	66.29	67.54	82,717	-1.87(-2.70%)
Mar 05, 2020	71.40	71.68	68.45	69.41	70,396	-3.70(-5.06%)
Mar 04, 2020	68.88	73.14	68.88	73.11	69,791	+5.00(+7.34%)
Mar 03, 2020	70.52	71.26	67.35	68.11	80,710	-2.30(-3.26%)

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.