Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.97	75.15	73.41	75.14	94,788	+1.41(+1.91%)
May 28, 2020	73.90	74.92	73.56	73.73	93,848	-0.18(-0.24%)
May 27, 2020	73.37	73.91	71.73	73.91	286,596	+0.89(+1.22%)
May 26, 2020	73.92	73.97	72.99	73.02	81,153	+0.63(+0.87%)
May 22, 2020	71.65	72.40	71.65	72.39	41,674	+0.32(+0.45%)
May 21, 2020	72.92	72.92	71.75	72.07	105,219	-0.86(-1.18%)
May 20, 2020	72.58	73.22	72.51	72.93	60,527	+1.36(+1.90%)
May 19, 2020	72.07	72.57	71.57	71.57	194,709	-0.27(-0.37%)
May 18, 2020	71.07	72.11	70.91	71.84	88,404	+2.22(+3.18%)
May 15, 2020	68.59	69.64	68.36	69.62	34,932	+0.21(+0.30%)
May 14, 2020	67.86	69.41	67.12	69.41	62,033	+0.95(+1.39%)
May 13, 2020	69.55	70.07	67.65	68.46	44,002	-1.19(-1.71%)
May 12, 2020	71.52	71.52	69.65	69.65	52,001	-1.67(-2.35%)
May 11, 2020	70.65	71.61	70.60	71.32	117,896	+0.32(+0.46%)
May 08, 2020	70.57	71.01	70.15	71.00	69,354	+1.26(+1.81%)
May 07, 2020	69.86	70.17	69.51	69.74	63,824	+0.94(+1.37%)
May 06, 2020	68.95	69.42	68.57	68.80	91,271	+0.33(+0.49%)
May 05, 2020	68.45	69.13	68.12	68.46	172,098	+0.85(+1.26%)
May 04, 2020	66.59	67.61	66.53	67.61	38,704	+0.62(+0.92%)
May 01, 2020	67.85	67.85	66.69	66.99	47,802	-2.08(-3.01%)
Apr 30, 2020	70.00	70.00	68.81	69.07	38,083	-1.17(-1.67%)
Apr 29, 2020	69.65	70.56	69.44	70.24	178,294	+1.88(+2.75%)
Apr 28, 2020	69.86	70.20	68.28	68.36	96,578	-0.83(-1.20%)
Apr 27, 2020	68.93	69.34	68.85	69.19	70,591	+1.11(+1.63%)
Apr 24, 2020	67.21	68.22	66.81	68.08	27,782	+1.14(+1.71%)
Apr 23, 2020	67.41	68.20	66.90	66.94	63,299	-0.37(-0.55%)
Apr 22, 2020	66.82	67.58	66.36	67.31	49,634	+1.87(+2.86%)
Apr 21, 2020	67.05	67.05	65.14	65.44	52,906	-2.46(-3.62%)
Apr 20, 2020	67.82	68.84	67.76	67.90	35,822	-0.74(-1.08%)
Apr 17, 2020	68.74	69.08	67.78	68.64	57,506	+1.30(+1.93%)
Apr 16, 2020	66.91	67.61	66.29	67.34	160,991	+1.10(+1.66%)
Apr 15, 2020	65.93	66.73	65.71	66.24	58,774	-1.09(-1.62%)
Apr 14, 2020	66.40	67.35	66.36	67.33	110,431	+2.48(+3.82%)
Apr 13, 2020	64.63	64.96	63.76	64.85	76,536	+0.06(+0.09%)
Apr 09, 2020	65.16	65.74	64.30	64.79	113,888	+0.35(+0.55%)
Apr 08, 2020	63.57	64.73	62.90	64.44	86,094	+1.59(+2.52%)
Apr 07, 2020	64.91	65.02	62.82	62.85	89,100	-0.08(-0.12%)
Apr 06, 2020	60.79	63.09	60.55	62.93	41,902	+4.49(+7.68%)
Apr 03, 2020	59.16	59.54	57.85	58.44	59,344	-0.86(-1.45%)
Apr 02, 2020	57.93	59.53	57.82	59.30	211,462	+1.00(+1.71%)
Apr 01, 2020	58.92	59.89	57.73	58.30	83,537	-2.69(-4.41%)
Mar 31, 2020	61.23	62.29	60.74	60.99	91,706	-0.61(-0.99%)
Mar 30, 2020	60.00	61.69	59.94	61.60	73,991	+1.76(+2.93%)
Mar 27, 2020	60.47	61.35	59.60	59.85	118,587	-2.23(-3.60%)
Mar 26, 2020	59.28	62.23	59.28	62.08	127,929	+3.08(+5.22%)
Mar 25, 2020	59.18	61.24	58.03	59.00	180,753	+0.73(+1.26%)
Mar 24, 2020	57.01	58.77	56.91	58.27	249,122	+4.16(+7.69%)
Mar 23, 2020	54.26	55.23	52.72	54.11	136,622	+0.08(+0.14%)
Mar 20, 2020	57.11	57.87	53.95	54.03	150,797	-1.81(-3.25%)
Mar 19, 2020	55.05	57.19	53.54	55.84	235,203	+0.99(+1.80%)
Mar 18, 2020	54.88	57.17	52.48	54.86	177,430	-3.78(-6.45%)
Mar 17, 2020	56.26	59.29	54.50	58.64	147,752	+3.48(+6.31%)
Mar 16, 2020	53.82	59.49	53.82	55.16	449,416	-7.39(-11.81%)
Mar 13, 2020	61.24	62.58	57.87	62.55	468,761	+4.59(+7.93%)
Mar 12, 2020	59.49	61.48	57.84	57.95	692,948	-5.87(-9.20%)
Mar 11, 2020	64.99	65.51	63.12	63.83	101,162	-3.05(-4.56%)
Mar 10, 2020	66.27	66.88	63.54	66.88	107,243	+3.11(+4.87%)
Mar 09, 2020	63.51	66.22	61.71	63.77	133,799	-4.85(-7.07%)
Mar 06, 2020	67.50	68.86	67.09	68.62	69,772	-1.24(-1.78%)
Mar 05, 2020	70.04	71.21	69.31	69.86	46,614	-2.06(-2.87%)
Mar 04, 2020	70.14	71.92	69.64	71.92	237,158	+3.03(+4.40%)
Mar 03, 2020	70.88	72.04	68.36	68.89	87,757	-1.91(-2.69%)

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.