Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	56.18	56.90	54.76	55.91	36,600	-0.64(-1.13%)
May 28, 2020	60.50	60.50	56.36	56.55	22,857	-3.05(-5.12%)
May 27, 2020	57.21	60.74	56.20	59.60	53,802	+3.96(+7.12%)
May 26, 2020	54.00	56.27	53.99	55.64	43,862	+2.67(+5.04%)
May 22, 2020	53.62	53.62	52.21	52.97	12,100	-0.58(-1.08%)
May 21, 2020	53.50	53.70	53.25	53.55	20,361	-0.43(-0.80%)
May 20, 2020	51.78	53.98	51.78	53.98	31,523	+3.64(+7.23%)
May 19, 2020	53.13	53.30	50.15	50.34	31,876	-3.55(-6.59%)
May 18, 2020	50.00	53.98	50.00	53.89	51,150	+4.42(+8.93%)
May 15, 2020	48.41	49.94	48.41	49.47	26,500	+0.85(+1.75%)
May 14, 2020	46.25	49.57	45.87	48.62	43,538	+1.35(+2.86%)
May 13, 2020	48.50	48.50	45.33	47.27	42,892	-1.72(-3.51%)
May 12, 2020	51.39	51.39	48.99	48.99	46,244	-2.06(-4.04%)
May 11, 2020	52.45	53.02	50.86	51.05	33,627	-2.43(-4.54%)
May 08, 2020	52.73	53.98	52.73	53.48	24,200	+1.96(+3.80%)
May 07, 2020	51.98	52.23	50.98	51.52	27,540	+0.40(+0.78%)
May 06, 2020	52.15	52.15	50.90	51.12	22,822	-0.60(-1.16%)
May 05, 2020	54.56	54.56	51.72	51.72	28,022	-1.82(-3.40%)
May 04, 2020	53.04	53.54	51.41	53.54	23,042	-0.59(-1.09%)
May 01, 2020	54.19	54.86	52.19	54.13	39,500	-0.89(-1.62%)
Apr 30, 2020	56.19	57.12	54.86	55.02	26,510	-2.94(-5.07%)
Apr 29, 2020	56.39	59.42	56.05	57.96	40,163	+3.04(+5.54%)
Apr 28, 2020	55.17	55.53	53.41	54.92	41,901	+0.94(+1.74%)
Apr 27, 2020	51.89	55.37	51.40	53.98	34,334	+2.85(+5.57%)
Apr 24, 2020	51.44	51.65	50.50	51.13	16,800	-0.40(-0.78%)
Apr 23, 2020	51.40	52.06	50.68	51.53	28,665	+0.63(+1.24%)
Apr 22, 2020	50.12	51.15	49.14	50.90	27,618	-0.29(-0.57%)
Apr 21, 2020	50.61	51.83	50.15	51.19	13,392	-1.69(-3.20%)
Apr 20, 2020	51.61	53.48	51.33	52.88	22,255	-0.17(-0.32%)
Apr 17, 2020	52.43	53.49	52.00	53.05	35,300	+1.95(+3.82%)
Apr 16, 2020	51.96	52.96	49.65	51.10	41,032	-1.17(-2.24%)
Apr 15, 2020	54.02	55.32	51.50	52.27	37,987	-3.46(-6.21%)
Apr 14, 2020	57.12	57.63	55.18	55.73	29,793	+0.07(+0.13%)
Apr 13, 2020	58.24	58.24	55.11	55.66	17,844	-3.30(-5.60%)
Apr 09, 2020	56.83	59.23	54.71	58.96	37,000	+3.54(+6.39%)
Apr 08, 2020	54.06	55.85	52.66	55.42	38,072	+2.85(+5.42%)
Apr 07, 2020	55.93	56.73	52.16	52.57	32,005	-2.67(-4.83%)
Apr 06, 2020	52.17	55.75	52.17	55.24	49,635	+4.89(+9.71%)
Apr 03, 2020	50.72	52.68	48.80	50.35	26,200	-1.06(-2.06%)
Apr 02, 2020	50.00	53.36	49.78	51.41	37,286	+1.35(+2.70%)
Apr 01, 2020	52.09	52.24	50.02	50.06	48,455	-4.52(-8.28%)
Mar 31, 2020	54.66	55.94	52.09	54.58	49,276	-1.05(-1.89%)
Mar 30, 2020	54.93	55.90	52.32	55.63	33,377	+2.55(+4.80%)
Mar 27, 2020	55.68	56.00	53.08	53.08	32,100	-4.36(-7.59%)
Mar 26, 2020	55.03	57.44	55.03	57.44	30,724	+3.93(+7.34%)
Mar 25, 2020	54.62	55.58	52.60	53.51	36,195	-1.48(-2.69%)
Mar 24, 2020	55.03	55.11	52.79	54.99	35,197	+3.14(+6.06%)
Mar 23, 2020	56.32	56.32	47.34	51.85	60,463	-4.80(-8.47%)
Mar 20, 2020	60.86	60.91	54.65	56.65	100,200	-4.79(-7.80%)
Mar 19, 2020	57.35	62.02	56.25	61.44	76,634	+2.31(+3.91%)
Mar 18, 2020	57.89	60.00	56.38	59.13	49,854	-2.39(-3.88%)
Mar 17, 2020	53.94	61.79	53.94	61.52	88,471	+8.54(+16.12%)
Mar 16, 2020	52.97	57.13	52.65	52.98	52,355	-5.73(-9.76%)
Mar 13, 2020	56.77	58.84	56.24	58.71	75,300	+4.19(+7.69%)
Mar 12, 2020	54.28	57.39	52.80	54.52	88,030	-2.88(-5.02%)
Mar 11, 2020	60.40	61.14	56.44	57.40	69,931	-5.04(-8.07%)
Mar 10, 2020	59.47	62.50	59.47	62.44	47,705	+3.17(+5.35%)
Mar 09, 2020	61.37	64.43	58.38	59.27	53,873	-6.02(-9.22%)
Mar 06, 2020	64.51	65.84	63.64	65.29	51,800	-0.63(-0.96%)
Mar 05, 2020	67.18	67.91	64.71	65.92	32,923	-2.37(-3.47%)
Mar 04, 2020	68.41	68.65	67.00	68.29	46,441	+0.76(+1.13%)
Mar 03, 2020	68.33	69.41	66.98	67.53	37,193	-0.82(-1.20%)

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.