Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	86.93	89.09	85.24	87.40	225,361	-0.76(-0.86%)
May 28, 2020	93.64	93.68	87.45	88.16	128,166	-3.65(-3.97%)
May 27, 2020	90.84	92.39	88.40	91.81	163,017	+3.89(+4.42%)
May 26, 2020	88.18	89.55	87.08	87.92	112,611	+3.94(+4.69%)
May 22, 2020	84.50	84.50	82.17	83.98	79,006	+0.70(+0.84%)
May 21, 2020	82.35	84.08	81.72	83.28	159,046	+1.51(+1.85%)
May 20, 2020	82.21	84.40	80.54	81.77	177,659	+2.16(+2.71%)
May 19, 2020	80.52	83.77	79.49	79.62	108,039	-1.76(-2.16%)
May 18, 2020	81.17	83.24	80.55	81.38	163,527	+4.85(+6.34%)
May 15, 2020	71.61	77.56	70.91	76.53	223,889	+5.48(+7.71%)
May 14, 2020	65.93	71.63	63.84	71.05	222,322	+2.88(+4.22%)
May 13, 2020	72.09	72.09	67.19	68.17	139,481	-4.69(-6.44%)
May 12, 2020	76.27	78.58	72.85	72.86	156,904	-2.79(-3.69%)
May 11, 2020	75.10	76.98	73.94	75.65	154,347	-1.67(-2.16%)
May 08, 2020	75.26	77.42	74.31	77.32	191,857	+4.23(+5.79%)
May 07, 2020	69.88	73.63	69.80	73.09	128,000	+0.73(+1.01%)
May 06, 2020	75.37	76.13	71.46	72.36	121,221	-2.27(-3.04%)
May 05, 2020	71.71	77.73	71.29	74.63	169,969	+3.93(+5.56%)
May 04, 2020	71.76	72.46	70.23	70.70	148,546	-2.99(-4.06%)
May 01, 2020	74.54	75.48	71.26	73.69	129,036	-2.92(-3.82%)
Apr 30, 2020	78.58	79.02	76.42	76.61	167,573	-3.45(-4.31%)
Apr 29, 2020	79.11	83.36	77.41	80.07	157,612	+3.92(+5.15%)
Apr 28, 2020	78.12	79.19	75.96	76.15	146,086	+0.63(+0.83%)
Apr 27, 2020	72.32	76.12	72.27	75.52	122,811	+4.72(+6.66%)
Apr 24, 2020	68.76	70.84	68.18	70.80	119,981	+3.21(+4.74%)
Apr 23, 2020	66.29	68.63	66.00	67.59	96,943	+1.97(+3.00%)
Apr 22, 2020	65.13	66.45	63.61	65.62	104,227	+1.92(+3.01%)
Apr 21, 2020	63.63	65.41	63.02	63.71	98,118	-1.93(-2.95%)
Apr 20, 2020	64.43	66.55	64.05	65.64	121,920	-0.64(-0.97%)
Apr 17, 2020	65.84	67.52	64.83	66.29	116,019	+3.52(+5.60%)
Apr 16, 2020	60.51	63.06	58.94	62.77	176,524	+2.01(+3.32%)
Apr 15, 2020	61.81	62.86	60.39	60.76	133,003	-3.99(-6.17%)
Apr 14, 2020	65.08	65.54	63.20	64.75	104,193	+2.44(+3.91%)
Apr 13, 2020	65.30	65.85	60.85	62.31	114,836	-3.83(-5.80%)
Apr 09, 2020	62.89	66.78	61.39	66.15	143,072	+5.08(+8.32%)
Apr 08, 2020	59.52	62.30	56.37	61.07	208,305	+3.28(+5.67%)
Apr 07, 2020	59.25	61.19	56.33	57.79	165,945	+1.48(+2.64%)
Apr 06, 2020	53.44	57.09	53.44	56.30	178,093	+5.87(+11.63%)
Apr 03, 2020	53.65	54.19	48.85	50.44	141,374	-3.76(-6.94%)
Apr 02, 2020	52.85	56.84	52.36	54.20	153,818	+0.37(+0.69%)
Apr 01, 2020	55.91	56.16	53.06	53.83	183,868	-5.21(-8.83%)
Mar 31, 2020	57.33	60.75	57.15	59.04	272,057	+1.40(+2.42%)
Mar 30, 2020	58.30	58.96	55.86	57.65	177,547	-0.65(-1.11%)
Mar 27, 2020	58.36	60.03	55.11	58.29	191,857	-2.96(-4.83%)
Mar 26, 2020	60.25	64.41	59.18	61.25	326,755	+1.91(+3.22%)
Mar 25, 2020	57.88	60.46	54.07	59.34	284,075	+1.92(+3.34%)
Mar 24, 2020	54.48	58.04	52.14	57.43	234,642	+5.57(+10.75%)
Mar 23, 2020	52.20	53.39	49.11	51.85	235,530	-0.01(-0.02%)
Mar 20, 2020	55.92	59.92	51.26	51.86	315,460	-3.63(-6.54%)
Mar 19, 2020	58.78	60.61	53.83	55.49	298,685	-3.26(-5.55%)
Mar 18, 2020	58.23	62.01	53.39	58.75	300,371	-6.04(-9.33%)
Mar 17, 2020	62.21	64.87	56.80	64.79	338,637	+3.57(+5.83%)
Mar 16, 2020	62.36	69.41	60.91	61.22	219,321	-12.65(-17.13%)
Mar 13, 2020	67.21	74.29	64.67	73.88	248,565	+7.27(+10.92%)
Mar 12, 2020	66.31	71.01	65.59	66.60	244,255	-8.76(-11.62%)
Mar 11, 2020	77.67	79.33	74.17	75.36	266,628	-4.52(-5.66%)
Mar 10, 2020	74.95	80.24	72.44	79.88	273,133	+8.15(+11.35%)
Mar 09, 2020	73.08	75.76	71.55	71.74	220,110	-9.05(-11.20%)
Mar 06, 2020	77.10	81.44	76.80	80.78	232,718	+0.43(+0.54%)
Mar 05, 2020	84.14	85.38	79.32	80.35	279,083	-6.95(-7.96%)
Mar 04, 2020	86.56	87.30	83.80	87.30	120,222	+1.65(+1.93%)
Mar 03, 2020	86.66	88.42	83.01	85.65	153,572	-0.92(-1.06%)

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.