Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	65.53	66.16	61.71	62.00	6,048,440	-4.77(-7.14%)
May 28, 2020	66.79	67.85	64.98	66.77	1,110,452	+0.46(+0.69%)
May 27, 2020	67.31	68.35	65.45	66.31	716,995	+0.88(+1.34%)
May 26, 2020	64.43	66.73	64.10	65.44	802,054	+2.99(+4.78%)
May 22, 2020	63.16	63.78	62.11	62.45	679,548	-0.78(-1.23%)
May 21, 2020	62.92	64.87	62.92	63.23	811,171	+0.75(+1.20%)
May 20, 2020	62.12	63.16	61.77	62.48	555,039	+1.67(+2.75%)
May 19, 2020	62.19	63.02	60.81	60.81	505,951	-2.02(-3.21%)
May 18, 2020	59.61	63.29	59.49	62.82	668,819	+5.59(+9.78%)
May 15, 2020	56.79	57.40	55.97	57.23	623,202	-0.13(-0.23%)
May 14, 2020	55.36	57.41	54.02	57.36	405,662	+1.09(+1.93%)
May 13, 2020	58.33	59.07	55.50	56.27	1,126,161	-2.65(-4.50%)
May 12, 2020	62.06	62.24	58.92	58.92	660,715	-2.62(-4.26%)
May 11, 2020	62.56	62.56	61.24	61.55	671,058	-1.94(-3.06%)
May 08, 2020	61.51	63.56	61.04	63.49	471,814	+3.05(+5.04%)
May 07, 2020	60.20	61.53	60.20	60.44	493,422	+1.16(+1.95%)
May 06, 2020	61.78	62.53	59.12	59.29	639,287	-2.10(-3.43%)
May 05, 2020	62.34	63.10	61.37	61.39	476,962	-0.05(-0.09%)
May 04, 2020	61.71	62.50	61.05	61.44	523,445	-0.78(-1.25%)
May 01, 2020	64.35	64.44	61.58	62.22	484,712	-3.39(-5.17%)
Apr 30, 2020	66.45	66.83	65.24	65.61	634,135	-2.06(-3.04%)
Apr 29, 2020	65.52	67.95	64.55	67.67	776,865	+3.92(+6.14%)
Apr 28, 2020	65.42	66.91	63.69	63.76	820,175	-0.69(-1.07%)
Apr 27, 2020	61.27	64.78	61.27	64.45	669,879	+3.69(+6.07%)
Apr 24, 2020	61.22	61.95	59.76	60.76	722,656	+0.00(+0.00%)
Apr 23, 2020	59.50	61.73	59.50	60.76	790,148	+1.65(+2.80%)
Apr 22, 2020	60.24	60.37	58.38	59.11	1,011,553	+0.20(+0.35%)
Apr 21, 2020	53.20	59.70	52.65	58.91	1,003,094	+4.18(+7.64%)
Apr 20, 2020	55.12	56.26	54.48	54.73	900,832	-1.61(-2.86%)
Apr 17, 2020	54.45	56.81	54.45	56.33	732,839	+3.38(+6.38%)
Apr 16, 2020	52.04	53.09	50.22	52.96	908,791	+1.29(+2.50%)
Apr 15, 2020	52.16	52.48	50.08	51.67	625,067	-1.74(-3.26%)
Apr 14, 2020	53.36	53.91	52.48	53.41	680,130	+1.01(+1.92%)
Apr 13, 2020	54.06	54.09	51.43	52.40	448,364	-2.22(-4.06%)
Apr 09, 2020	54.66	55.87	53.79	54.62	746,869	+0.76(+1.41%)
Apr 08, 2020	53.43	54.55	51.84	53.86	582,167	+1.64(+3.13%)
Apr 07, 2020	53.89	54.97	52.02	52.23	621,796	+0.30(+0.58%)
Apr 06, 2020	50.50	52.20	50.19	51.92	675,969	+3.00(+6.12%)
Apr 03, 2020	49.21	52.61	47.97	48.93	605,099	-0.24(-0.49%)
Apr 02, 2020	47.74	50.22	47.36	49.17	666,109	+0.65(+1.33%)
Apr 01, 2020	45.00	49.30	44.73	48.52	935,442	+1.69(+3.60%)
Mar 31, 2020	48.74	49.63	46.69	46.83	962,706	-1.94(-3.97%)
Mar 30, 2020	46.78	49.16	46.06	48.77	632,585	+1.93(+4.11%)
Mar 27, 2020	48.61	49.27	46.33	46.84	652,733	-3.74(-7.39%)
Mar 26, 2020	51.24	51.62	48.76	50.58	752,763	-0.35(-0.69%)
Mar 25, 2020	49.28	53.70	47.64	50.93	879,259	+1.71(+3.47%)
Mar 24, 2020	47.43	50.09	46.55	49.23	885,860	+3.56(+7.80%)
Mar 23, 2020	47.48	48.45	43.81	45.67	918,070	-2.40(-4.98%)
Mar 20, 2020	54.92	55.57	46.44	48.06	1,108,933	-6.84(-12.46%)
Mar 19, 2020	60.98	63.46	53.98	54.90	1,305,813	-7.52(-12.05%)
Mar 18, 2020	62.74	67.04	60.13	62.42	1,280,275	-4.76(-7.09%)
Mar 17, 2020	63.41	68.00	63.19	67.19	1,441,151	+4.87(+7.81%)
Mar 16, 2020	58.59	64.79	58.59	62.32	1,348,046	-4.04(-6.09%)
Mar 13, 2020	59.49	66.51	58.86	66.36	1,487,403	+9.84(+17.40%)
Mar 12, 2020	56.63	59.78	55.74	56.52	1,443,091	-4.24(-6.98%)
Mar 11, 2020	62.45	62.61	59.65	60.76	1,501,585	-3.46(-5.38%)
Mar 10, 2020	61.86	64.69	60.59	64.22	1,678,459	+4.55(+7.63%)
Mar 09, 2020	59.97	61.34	58.52	59.67	1,399,246	-4.78(-7.42%)
Mar 06, 2020	60.69	64.78	60.52	64.45	1,322,438	+1.33(+2.10%)
Mar 05, 2020	65.22	65.22	62.32	63.12	768,504	-4.07(-6.06%)
Mar 04, 2020	65.78	67.21	64.90	67.20	673,014	+2.62(+4.05%)
Mar 03, 2020	67.37	68.92	63.73	64.58	538,228	-3.07(-4.53%)

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.