Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.40	63.45	62.90	63.38	8,157	-0.14(-0.22%)
May 28, 2020	63.72	64.08	63.52	63.52	17,045	+0.08(+0.13%)
May 27, 2020	63.45	63.46	63.09	63.43	1,741	+0.69(+1.09%)
May 26, 2020	62.67	62.95	62.63	62.75	5,673	+1.89(+3.10%)
May 22, 2020	60.86	60.86	60.86	60.86	322	+0.17(+0.27%)
May 21, 2020	60.89	60.98	60.63	60.69	6,040	-0.41(-0.67%)
May 20, 2020	61.36	61.36	60.99	61.10	1,602	+1.13(+1.88%)
May 19, 2020	60.15	60.36	59.97	59.97	3,850	-0.81(-1.34%)
May 18, 2020	60.44	60.84	60.44	60.79	12,122	+1.72(+2.91%)
May 15, 2020	59.08	59.19	58.90	59.07	20,716	+0.02(+0.04%)
May 14, 2020	58.35	59.05	58.30	59.05	2,364	-1.04(-1.74%)
May 13, 2020	60.48	60.48	60.09	60.09	24,468	+0.27(+0.45%)
May 12, 2020	60.40	60.40	59.82	59.82	9,056	-0.70(-1.15%)
May 11, 2020	60.38	60.59	60.38	60.52	2,834	+0.85(+1.42%)
May 08, 2020	59.57	59.71	59.26	59.67	21,467	+0.99(+1.68%)
May 07, 2020	58.76	58.76	58.68	58.69	7,364	+1.03(+1.78%)
May 06, 2020	57.91	58.00	57.66	57.66	3,411	-0.23(-0.40%)
May 05, 2020	58.25	58.27	57.86	57.89	5,810	+0.44(+0.76%)
May 04, 2020	57.45	57.45	57.45	57.45	527	-0.25(-0.44%)
May 01, 2020	57.79	57.81	57.71	57.71	751	-0.54(-0.93%)
Apr 30, 2020	58.45	58.48	58.21	58.25	1,428	-1.60(-2.67%)
Apr 29, 2020	59.90	60.24	59.85	59.85	7,559	+1.07(+1.81%)
Apr 28, 2020	59.25	59.25	58.79	58.79	7,961	+1.18(+2.05%)
Apr 27, 2020	57.48	57.61	57.48	57.61	1,244	+0.44(+0.77%)
Apr 24, 2020	56.92	57.17	56.82	57.17	1,824	+0.48(+0.85%)
Apr 23, 2020	56.96	57.32	56.68	56.68	6,988	+0.59(+1.06%)
Apr 22, 2020	56.09	56.20	55.82	56.09	2,514	+0.66(+1.20%)
Apr 21, 2020	55.68	55.80	55.24	55.43	2,303	-0.29(-0.52%)
Apr 20, 2020	56.09	56.45	55.71	55.71	9,707	-0.26(-0.47%)
Apr 17, 2020	56.09	56.09	55.54	55.98	16,637	+0.13(+0.22%)
Apr 16, 2020	55.77	55.90	55.45	55.85	17,562	+1.21(+2.22%)
Apr 15, 2020	54.74	54.83	54.54	54.64	4,383	-1.47(-2.62%)
Apr 14, 2020	56.07	56.41	56.07	56.11	11,178	+0.56(+1.01%)
Apr 13, 2020	55.44	55.62	55.41	55.54	4,436	+0.23(+0.42%)
Apr 09, 2020	55.08	55.67	54.99	55.31	6,118	+0.99(+1.82%)
Apr 08, 2020	54.22	54.45	53.81	54.32	24,974	-0.05(-0.09%)
Apr 07, 2020	56.30	56.30	54.30	54.37	125,218	+1.24(+2.33%)
Apr 06, 2020	52.14	53.51	52.13	53.13	5,908	+2.49(+4.91%)
Apr 03, 2020	50.85	50.99	50.44	50.64	14,705	-1.60(-3.07%)
Apr 02, 2020	51.57	52.29	51.56	52.25	7,595	-0.08(-0.16%)
Apr 01, 2020	52.27	53.07	52.21	52.33	12,818	-2.66(-4.84%)
Mar 31, 2020	54.50	55.58	54.50	55.00	31,421	-1.32(-2.35%)
Mar 30, 2020	55.73	56.32	55.51	56.32	8,161	+0.82(+1.48%)
Mar 27, 2020	55.57	56.33	55.35	55.50	20,394	-0.29(-0.52%)
Mar 26, 2020	54.25	55.79	54.20	55.79	34,040	+2.66(+5.00%)
Mar 25, 2020	52.12	53.56	51.42	53.13	23,841	+0.54(+1.03%)
Mar 24, 2020	52.90	53.34	52.59	52.59	22,292	+3.28(+6.65%)
Mar 23, 2020	49.76	49.91	48.88	49.31	19,826	+0.37(+0.76%)
Mar 20, 2020	49.84	50.64	48.93	48.94	34,991	+0.20(+0.42%)
Mar 19, 2020	48.57	49.89	48.35	48.73	22,066	+0.15(+0.32%)
Mar 18, 2020	47.84	49.11	47.45	48.58	54,772	-0.93(-1.87%)
Mar 17, 2020	48.79	50.12	48.18	49.51	21,463	+2.54(+5.42%)
Mar 16, 2020	46.73	48.16	45.75	46.96	18,342	-2.40(-4.87%)
Mar 13, 2020	50.44	50.45	47.88	49.37	19,642	+0.65(+1.34%)
Mar 12, 2020	50.62	50.62	47.65	48.72	56,547	-6.09(-11.12%)
Mar 11, 2020	55.42	55.76	54.59	54.81	23,862	-1.70(-3.01%)
Mar 10, 2020	56.63	56.85	54.97	56.51	58,081	+1.13(+2.03%)
Mar 09, 2020	55.04	55.85	52.73	55.38	37,449	-3.08(-5.27%)
Mar 06, 2020	58.15	58.51	57.98	58.46	30,913	-0.69(-1.16%)
Mar 05, 2020	59.03	59.39	59.02	59.15	21,651	-1.42(-2.34%)
Mar 04, 2020	59.94	60.58	59.69	60.57	31,984	+1.27(+2.14%)
Mar 03, 2020	59.90	60.28	58.85	59.30	30,227	-0.83(-1.37%)

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.