Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	80.90	81.54	79.58	80.81	190,173	-1.23(-1.50%)
May 28, 2020	84.83	84.83	81.85	82.04	170,386	-1.36(-1.63%)
May 27, 2020	82.45	83.82	81.21	83.40	145,053	+3.10(+3.86%)
May 26, 2020	79.83	81.08	79.64	80.30	155,305	+3.22(+4.17%)
May 22, 2020	77.18	77.18	75.65	77.08	90,392	+0.51(+0.67%)
May 21, 2020	76.23	77.22	76.19	76.57	138,770	+0.03(+0.04%)
May 20, 2020	76.75	78.20	76.14	76.54	158,688	+1.47(+1.96%)
May 19, 2020	75.89	77.15	74.94	75.07	177,508	-1.28(-1.68%)
May 18, 2020	74.66	77.29	74.43	76.35	160,671	+4.76(+6.65%)
May 15, 2020	70.88	72.42	70.86	71.59	163,553	+0.44(+0.61%)
May 14, 2020	69.72	71.31	68.82	71.15	197,259	-0.05(-0.07%)
May 13, 2020	72.28	72.28	70.26	71.20	252,045	-1.65(-2.26%)
May 12, 2020	75.33	75.43	72.80	72.85	248,600	-2.46(-3.27%)
May 11, 2020	76.47	77.00	74.64	75.31	154,913	-3.03(-3.87%)
May 08, 2020	76.59	78.71	76.56	78.34	187,080	+2.58(+3.40%)
May 07, 2020	82.76	84.13	75.37	75.76	280,033	-2.75(-3.51%)
May 06, 2020	79.38	79.93	77.52	78.52	211,840	-0.54(-0.69%)
May 05, 2020	80.44	80.65	78.53	79.06	224,116	-0.15(-0.18%)
May 04, 2020	78.21	79.71	77.35	79.20	149,897	-0.28(-0.35%)
May 01, 2020	77.89	79.96	76.93	79.49	162,521	-0.37(-0.46%)
Apr 30, 2020	82.30	82.88	78.38	79.85	224,916	-4.70(-5.56%)
Apr 29, 2020	82.64	86.03	81.80	84.55	281,314	+4.73(+5.92%)
Apr 28, 2020	78.50	80.99	77.30	79.82	209,250	+3.08(+4.02%)
Apr 27, 2020	75.64	77.43	75.17	76.74	179,885	+1.38(+1.83%)
Apr 24, 2020	74.43	75.98	73.73	75.37	94,520	+1.41(+1.90%)
Apr 23, 2020	75.21	76.14	73.71	73.96	100,884	-1.24(-1.65%)
Apr 22, 2020	76.02	76.55	74.65	75.20	134,026	+1.53(+2.08%)
Apr 21, 2020	73.48	74.92	72.71	73.67	147,361	-2.45(-3.22%)
Apr 20, 2020	76.67	77.90	75.44	76.12	246,976	-2.34(-2.98%)
Apr 17, 2020	76.90	79.42	76.90	78.46	185,223	+4.16(+5.60%)
Apr 16, 2020	75.45	76.59	72.61	74.30	193,046	-1.12(-1.49%)
Apr 15, 2020	76.60	77.78	74.34	75.43	155,722	-3.55(-4.49%)
Apr 14, 2020	79.37	81.01	76.69	78.97	168,523	+0.17(+0.22%)
Apr 13, 2020	80.70	81.12	77.74	78.80	131,942	-2.61(-3.20%)
Apr 09, 2020	79.89	83.59	79.39	81.40	173,562	+3.03(+3.87%)
Apr 08, 2020	77.07	78.83	75.61	78.37	195,688	+2.26(+2.97%)
Apr 07, 2020	80.45	81.59	75.92	76.11	198,276	-2.00(-2.56%)
Apr 06, 2020	76.44	79.48	75.43	78.11	188,029	+4.63(+6.30%)
Apr 03, 2020	74.40	75.59	71.11	73.48	285,212	-1.86(-2.47%)
Apr 02, 2020	72.28	77.37	71.86	75.34	184,036	+2.84(+3.92%)
Apr 01, 2020	79.04	79.04	71.00	72.50	196,218	-9.54(-11.62%)
Mar 31, 2020	78.31	83.07	78.31	82.03	259,838	+2.75(+3.47%)
Mar 30, 2020	78.82	80.50	76.06	79.28	219,277	+1.07(+1.36%)
Mar 27, 2020	78.51	80.80	75.80	78.22	124,032	-3.50(-4.28%)
Mar 26, 2020	76.33	82.74	75.07	81.71	185,143	+6.06(+8.01%)
Mar 25, 2020	75.68	79.18	74.26	75.66	198,106	-0.66(-0.86%)
Mar 24, 2020	73.63	76.68	72.67	76.32	173,610	+6.12(+8.73%)
Mar 23, 2020	73.37	75.39	66.89	70.19	217,205	-2.85(-3.90%)
Mar 20, 2020	74.70	78.88	71.34	73.04	271,798	-0.22(-0.30%)
Mar 19, 2020	72.61	73.73	67.32	73.26	227,267	-0.39(-0.53%)
Mar 18, 2020	74.64	77.84	71.30	73.65	197,813	-7.22(-8.93%)
Mar 17, 2020	73.05	81.02	69.95	80.87	251,560	+9.53(+13.35%)
Mar 16, 2020	74.62	77.97	70.47	71.35	240,668	-13.16(-15.57%)
Mar 13, 2020	74.63	84.51	74.63	84.51	346,506	+6.83(+8.80%)
Mar 12, 2020	77.75	82.31	77.21	77.67	342,572	-10.67(-12.08%)
Mar 11, 2020	90.71	91.61	87.61	88.34	237,536	-4.42(-4.76%)
Mar 10, 2020	92.13	94.05	88.44	92.76	323,325	+2.84(+3.16%)
Mar 09, 2020	89.55	93.30	86.86	89.92	231,535	-2.06(-2.24%)
Mar 06, 2020	90.44	92.55	89.49	91.99	233,618	-1.48(-1.59%)
Mar 05, 2020	94.08	95.52	92.25	93.47	280,781	-3.09(-3.20%)
Mar 04, 2020	95.17	96.87	94.14	96.56	203,918	+3.15(+3.37%)
Mar 03, 2020	92.38	96.00	90.63	93.41	215,577	+0.74(+0.79%)

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.