Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	70.85	71.89	69.58	71.58	71,055	+0.69(+0.98%)
May 28, 2020	71.79	73.22	70.85	70.89	62,755	-0.97(-1.35%)
May 27, 2020	70.52	71.86	69.77	71.86	72,798	+1.42(+2.02%)
May 26, 2020	71.30	71.30	70.03	70.43	51,377	+0.79(+1.13%)
May 22, 2020	68.62	69.90	68.62	69.64	46,086	+0.79(+1.15%)
May 21, 2020	68.33	69.19	67.64	68.85	56,347	+0.49(+0.71%)
May 20, 2020	69.21	69.50	68.12	68.37	58,225	-0.40(-0.58%)
May 19, 2020	70.43	72.14	68.70	68.76	76,394	-1.55(-2.20%)
May 18, 2020	67.50	70.73	66.82	70.31	114,164	+3.62(+5.43%)
May 15, 2020	67.09	68.06	66.46	66.69	345,588	-0.59(-0.88%)
May 14, 2020	69.68	69.94	66.80	67.28	76,565	-2.76(-3.94%)
May 13, 2020	73.06	73.48	69.74	70.04	96,343	-3.24(-4.42%)
May 12, 2020	72.43	74.08	71.39	73.28	110,533	+1.07(+1.48%)
May 11, 2020	72.54	74.08	71.97	72.21	85,453	-0.81(-1.10%)
May 08, 2020	72.04	73.76	72.04	73.02	74,476	+1.65(+2.31%)
May 07, 2020	71.78	72.63	70.77	71.37	122,556	+0.56(+0.79%)
May 06, 2020	72.26	73.25	70.24	70.81	96,354	-0.92(-1.28%)
May 05, 2020	70.64	73.04	70.64	71.73	167,200	+1.59(+2.26%)
May 04, 2020	67.98	70.75	66.72	70.14	164,261	+2.58(+3.82%)
May 01, 2020	66.16	67.69	65.39	67.56	96,966	+0.73(+1.10%)
Apr 30, 2020	69.33	70.57	63.48	66.83	169,250	-2.16(-3.14%)
Apr 29, 2020	70.75	70.75	67.62	68.99	143,271	-0.24(-0.35%)
Apr 28, 2020	69.42	70.82	68.54	69.24	125,659	+0.93(+1.36%)
Apr 27, 2020	68.21	69.50	67.42	68.31	104,503	+0.68(+1.01%)
Apr 24, 2020	69.07	69.22	67.13	67.63	71,280	-0.69(-1.01%)
Apr 23, 2020	70.42	70.73	67.54	68.32	88,126	-1.86(-2.66%)
Apr 22, 2020	71.56	71.75	69.96	70.18	79,895	-0.18(-0.25%)
Apr 21, 2020	70.71	72.49	69.66	70.36	84,600	-0.99(-1.39%)
Apr 20, 2020	69.93	72.04	69.93	71.35	61,997	+0.02(+0.03%)
Apr 17, 2020	73.07	73.23	71.32	71.33	101,882	+0.31(+0.44%)
Apr 16, 2020	68.83	71.03	68.36	71.02	79,711	+2.82(+4.14%)
Apr 15, 2020	67.54	69.30	67.54	68.19	65,368	-0.13(-0.19%)
Apr 14, 2020	68.71	69.16	67.46	68.33	95,098	+1.12(+1.67%)
Apr 13, 2020	68.53	68.68	66.85	67.20	52,745	-1.33(-1.94%)
Apr 09, 2020	67.73	69.34	67.36	68.53	125,601	+1.20(+1.78%)
Apr 08, 2020	70.31	71.45	66.00	67.33	230,675	-2.92(-4.16%)
Apr 07, 2020	73.52	73.52	68.21	70.25	169,986	-1.62(-2.25%)
Apr 06, 2020	70.45	72.24	68.55	71.87	102,628	+3.34(+4.87%)
Apr 03, 2020	65.91	69.11	65.70	68.54	101,267	+1.96(+2.95%)
Apr 02, 2020	65.28	68.25	64.96	66.58	74,788	+0.59(+0.90%)
Apr 01, 2020	72.32	72.91	65.81	65.98	120,663	-6.76(-9.30%)
Mar 31, 2020	69.51	72.80	68.88	72.74	219,420	+3.75(+5.44%)
Mar 30, 2020	61.91	69.15	61.91	68.99	109,767	+7.88(+12.90%)
Mar 27, 2020	60.78	63.27	59.57	61.11	119,088	-1.54(-2.45%)
Mar 26, 2020	61.21	64.48	61.21	62.65	102,404	+1.66(+2.72%)
Mar 25, 2020	63.85	63.87	60.76	60.99	201,486	-2.24(-3.54%)
Mar 24, 2020	63.59	64.83	59.77	63.22	112,398	+1.82(+2.97%)
Mar 23, 2020	61.03	62.01	58.80	61.40	148,932	+0.34(+0.56%)
Mar 20, 2020	60.16	61.94	57.53	61.06	133,835	+0.93(+1.54%)
Mar 19, 2020	58.21	60.77	55.48	60.13	171,869	+1.66(+2.84%)
Mar 18, 2020	58.76	60.33	54.90	58.47	126,090	-3.67(-5.91%)
Mar 17, 2020	58.14	63.11	58.08	62.14	125,293	+4.09(+7.05%)
Mar 16, 2020	55.49	59.70	55.49	58.05	157,413	-2.16(-3.59%)
Mar 13, 2020	58.66	60.47	56.23	60.21	160,750	+4.04(+7.18%)
Mar 12, 2020	57.24	57.24	53.99	56.18	215,757	-2.83(-4.80%)
Mar 11, 2020	58.56	59.55	56.75	59.01	117,361	-0.38(-0.64%)
Mar 10, 2020	60.37	60.73	57.85	59.39	169,331	-0.27(-0.45%)
Mar 09, 2020	61.69	63.31	58.91	59.66	178,489	-4.00(-6.29%)
Mar 06, 2020	61.74	63.79	61.33	63.66	77,425	+0.97(+1.54%)
Mar 05, 2020	63.11	63.69	62.16	62.69	80,160	-0.98(-1.53%)
Mar 04, 2020	63.40	63.86	62.36	63.67	102,071	+1.01(+1.61%)
Mar 03, 2020	60.96	63.74	60.96	62.66	120,206	+1.43(+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.