Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.06	74.14	71.75	73.81	68,903	+0.71(+0.98%)
May 28, 2020	74.03	75.51	73.07	73.10	60,855	-1.00(-1.35%)
May 27, 2020	72.73	74.10	71.95	74.10	70,593	+1.47(+2.02%)
May 26, 2020	73.52	73.52	72.22	72.63	49,821	+0.82(+1.13%)
May 22, 2020	70.76	72.08	70.76	71.82	44,690	+0.81(+1.15%)
May 21, 2020	70.47	71.35	69.75	71.00	54,640	+0.50(+0.71%)
May 20, 2020	71.37	71.67	70.25	70.50	56,461	-0.41(-0.58%)
May 19, 2020	72.63	74.39	70.84	70.91	74,080	-1.59(-2.20%)
May 18, 2020	69.60	72.94	68.91	72.51	110,707	+3.73(+5.43%)
May 15, 2020	69.18	70.19	68.54	68.77	335,122	-0.61(-0.88%)
May 14, 2020	71.86	72.12	68.89	69.38	74,246	-2.84(-3.94%)
May 13, 2020	75.34	75.77	71.92	72.23	93,425	-3.34(-4.42%)
May 12, 2020	74.70	76.39	73.62	75.57	107,185	+1.10(+1.48%)
May 11, 2020	74.81	76.39	74.22	74.47	82,865	-0.83(-1.10%)
May 08, 2020	74.29	76.06	74.29	75.30	72,220	+1.70(+2.31%)
May 07, 2020	74.03	74.89	72.98	73.60	118,844	+0.58(+0.79%)
May 06, 2020	74.51	75.54	72.43	73.02	93,436	-0.95(-1.28%)
May 05, 2020	72.85	75.32	72.85	73.97	162,136	+1.64(+2.26%)
May 04, 2020	70.11	72.96	68.81	72.33	159,286	+2.66(+3.82%)
May 01, 2020	68.23	69.80	67.43	69.67	94,029	+0.76(+1.10%)
Apr 30, 2020	71.49	72.77	65.47	68.92	164,124	-2.23(-3.14%)
Apr 29, 2020	72.96	72.96	69.73	71.15	138,932	-0.25(-0.35%)
Apr 28, 2020	71.58	73.03	70.68	71.40	121,853	+0.96(+1.36%)
Apr 27, 2020	70.34	71.67	69.53	70.44	101,338	+0.70(+1.01%)
Apr 24, 2020	71.23	71.38	69.23	69.74	69,121	-0.71(-1.01%)
Apr 23, 2020	72.62	72.93	69.65	70.45	85,457	-1.92(-2.66%)
Apr 22, 2020	73.80	73.99	72.15	72.37	77,476	-0.18(-0.25%)
Apr 21, 2020	72.92	74.76	71.84	72.56	82,038	-1.02(-1.39%)
Apr 20, 2020	72.11	74.29	72.11	73.58	60,119	+0.03(+0.03%)
Apr 17, 2020	75.35	75.52	73.55	73.56	98,796	+0.32(+0.44%)
Apr 16, 2020	70.98	73.24	70.49	73.24	77,297	+2.91(+4.14%)
Apr 15, 2020	69.65	71.47	69.65	70.32	63,388	-0.13(-0.19%)
Apr 14, 2020	70.85	71.31	69.57	70.46	92,218	+1.16(+1.67%)
Apr 13, 2020	70.67	70.83	68.94	69.30	51,147	-1.37(-1.94%)
Apr 09, 2020	69.85	71.51	69.46	70.67	121,797	+1.23(+1.78%)
Apr 08, 2020	72.51	73.68	68.06	69.44	223,689	-3.01(-4.16%)
Apr 07, 2020	75.82	75.82	70.34	72.45	164,837	-1.67(-2.25%)
Apr 06, 2020	72.65	74.50	70.69	74.12	99,520	+3.44(+4.87%)
Apr 03, 2020	67.97	71.26	67.76	70.68	98,200	+2.02(+2.95%)
Apr 02, 2020	67.32	70.38	66.99	68.65	72,523	+0.61(+0.90%)
Apr 01, 2020	74.58	75.18	67.87	68.04	117,009	-6.97(-9.30%)
Mar 31, 2020	71.68	75.07	71.03	75.02	212,775	+3.87(+5.44%)
Mar 30, 2020	63.85	71.31	63.85	71.15	106,442	+8.13(+12.90%)
Mar 27, 2020	62.68	65.25	61.43	63.02	115,481	-1.59(-2.45%)
Mar 26, 2020	63.12	66.49	63.12	64.60	99,303	+1.71(+2.72%)
Mar 25, 2020	65.84	65.86	62.66	62.89	195,383	-2.31(-3.54%)
Mar 24, 2020	65.58	66.85	61.64	65.20	108,994	+1.88(+2.97%)
Mar 23, 2020	62.93	63.95	60.64	63.32	144,421	+0.35(+0.56%)
Mar 20, 2020	62.04	63.87	59.33	62.97	129,782	+0.96(+1.54%)
Mar 19, 2020	60.03	62.67	57.21	62.01	166,663	+1.71(+2.84%)
Mar 18, 2020	60.59	62.22	56.61	60.30	122,271	-3.78(-5.91%)
Mar 17, 2020	59.95	65.08	59.89	64.08	121,498	+4.22(+7.05%)
Mar 16, 2020	57.23	61.56	57.23	59.86	152,646	-2.23(-3.59%)
Mar 13, 2020	60.49	62.36	57.98	62.09	155,881	+4.16(+7.18%)
Mar 12, 2020	59.03	59.03	55.67	57.93	209,222	-2.92(-4.80%)
Mar 11, 2020	60.39	61.41	58.52	60.85	113,806	-0.39(-0.64%)
Mar 10, 2020	62.25	62.63	59.66	61.25	164,202	-0.28(-0.45%)
Mar 09, 2020	63.61	65.29	60.75	61.52	173,083	-4.13(-6.29%)
Mar 06, 2020	63.67	65.79	63.24	65.65	75,080	+1.00(+1.54%)
Mar 05, 2020	65.08	65.68	64.10	64.65	77,732	-1.01(-1.53%)
Mar 04, 2020	65.38	65.85	64.31	65.66	98,980	+1.04(+1.61%)
Mar 03, 2020	62.87	65.73	62.87	64.62	116,565	+1.48(+2.34%)

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.