Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.31	46.32	46.27	46.32	4,296,411	+0.05(+0.10%)
May 28, 2020	46.28	46.30	46.27	46.27	4,311,189	+0.01(+0.02%)
May 27, 2020	46.25	46.27	46.24	46.27	4,472,382	+0.03(+0.06%)
May 26, 2020	46.26	46.26	46.21	46.24	1,954,861	+0.01(+0.02%)
May 22, 2020	46.24	46.25	46.22	46.23	2,155,086	+0.00(+0.00%)
May 21, 2020	46.23	46.23	46.21	46.23	3,165,077	+0.03(+0.06%)
May 20, 2020	46.16	46.21	46.16	46.20	3,838,109	+0.05(+0.10%)
May 19, 2020	46.16	46.17	46.15	46.16	2,825,467	+0.02(+0.04%)
May 18, 2020	46.15	46.15	46.12	46.14	2,638,419	+0.02(+0.04%)
May 15, 2020	46.11	46.14	46.10	46.12	2,387,720	+0.01(+0.02%)
May 14, 2020	46.13	46.13	46.09	46.11	1,806,120	+0.01(+0.02%)
May 13, 2020	46.08	46.10	46.07	46.10	2,656,985	+0.03(+0.06%)
May 12, 2020	46.07	46.09	46.05	46.07	4,119,729	+0.00(+0.00%)
May 11, 2020	46.08	46.08	46.05	46.07	2,558,324	+0.00(+0.00%)
May 08, 2020	46.07	46.07	46.06	46.07	2,051,766	+0.02(+0.04%)
May 07, 2020	46.03	46.07	46.03	46.05	1,980,216	+0.02(+0.04%)
May 06, 2020	46.03	46.05	46.02	46.04	3,882,377	+0.02(+0.04%)
May 05, 2020	46.00	46.05	46.00	46.02	2,085,512	+0.02(+0.04%)
May 04, 2020	45.99	46.02	45.99	46.00	1,715,716	-0.02(-0.04%)
May 01, 2020	46.01	46.03	45.98	46.02	3,253,162	-0.04(-0.08%)
Apr 30, 2020	46.00	46.05	45.99	46.05	3,625,292	+0.06(+0.14%)
Apr 29, 2020	46.01	46.03	45.95	45.99	3,388,956	-0.02(-0.04%)
Apr 28, 2020	46.00	46.02	45.98	46.01	2,185,459	+0.03(+0.06%)
Apr 27, 2020	45.99	45.99	45.97	45.98	1,993,845	+0.01(+0.02%)
Apr 24, 2020	45.93	45.98	45.92	45.97	3,003,709	+0.05(+0.12%)
Apr 23, 2020	45.94	45.94	45.91	45.92	2,378,511	-0.03(-0.06%)
Apr 22, 2020	45.94	45.95	45.87	45.94	2,814,583	+0.02(+0.04%)
Apr 21, 2020	45.94	45.95	45.90	45.93	3,137,963	-0.01(-0.02%)
Apr 20, 2020	45.95	45.95	45.84	45.94	3,966,530	+0.02(+0.04%)
Apr 17, 2020	45.91	45.92	45.85	45.92	1,926,165	-0.01(-0.02%)
Apr 16, 2020	45.84	45.94	45.84	45.93	2,833,153	+0.08(+0.18%)
Apr 15, 2020	45.82	45.87	45.80	45.84	2,718,577	+0.05(+0.10%)
Apr 14, 2020	45.76	45.87	45.73	45.80	3,151,369	+0.04(+0.08%)
Apr 13, 2020	45.78	45.78	45.72	45.76	1,640,915	+0.04(+0.08%)
Apr 09, 2020	45.61	45.74	45.61	45.73	3,471,598	+0.07(+0.16%)
Apr 08, 2020	45.56	45.68	45.56	45.65	3,247,038	+0.10(+0.22%)
Apr 07, 2020	45.51	45.58	45.49	45.55	3,555,996	+0.04(+0.08%)
Apr 06, 2020	45.51	45.53	45.42	45.51	4,212,200	+0.03(+0.06%)
Apr 03, 2020	45.40	45.53	45.40	45.49	1,647,987	+0.05(+0.12%)
Apr 02, 2020	45.40	45.54	45.40	45.43	2,386,051	+0.00(+0.00%)
Apr 01, 2020	45.29	45.55	45.29	45.43	1,662,554	-0.05(-0.10%)
Mar 31, 2020	45.46	45.53	45.43	45.48	1,820,637	+0.01(+0.02%)
Mar 30, 2020	45.31	45.53	45.31	45.47	3,024,918	+0.11(+0.24%)
Mar 27, 2020	45.07	45.36	45.07	45.36	2,877,343	+0.33(+0.73%)
Mar 26, 2020	44.86	45.09	44.86	45.03	3,602,838	+0.23(+0.51%)
Mar 25, 2020	44.91	44.96	44.71	44.80	3,660,434	-0.18(-0.41%)
Mar 24, 2020	44.85	45.24	44.80	44.98	4,751,382	+0.05(+0.12%)
Mar 23, 2020	44.50	45.22	44.50	44.93	8,298,297	+0.09(+0.20%)
Mar 20, 2020	44.65	45.03	44.64	44.84	10,940,787	-0.06(-0.14%)
Mar 19, 2020	45.16	45.32	44.61	44.90	10,771,294	-0.29(-0.65%)
Mar 18, 2020	45.45	45.69	45.19	45.19	10,541,578	-0.56(-1.22%)
Mar 17, 2020	45.71	45.90	45.71	45.75	6,670,359	+0.02(+0.04%)
Mar 16, 2020	45.15	45.87	45.15	45.73	8,028,870	-0.19(-0.42%)
Mar 13, 2020	45.74	45.96	45.74	45.93	8,982,512	+0.27(+0.60%)
Mar 12, 2020	46.05	46.14	45.62	45.65	13,113,227	-0.58(-1.25%)
Mar 11, 2020	46.24	46.26	46.19	46.23	5,513,814	-0.05(-0.10%)
Mar 10, 2020	46.26	46.28	46.25	46.27	7,728,669	+0.02(+0.04%)
Mar 09, 2020	46.15	46.29	42.14	46.26	13,010,887	-0.06(-0.14%)
Mar 06, 2020	46.32	46.35	46.31	46.32	3,996,280	+0.00(+0.00%)
Mar 05, 2020	46.31	46.34	46.31	46.32	3,418,673	+0.00(+0.01%)
Mar 04, 2020	46.29	46.32	46.29	46.32	3,586,353	+0.02(+0.05%)
Mar 03, 2020	46.27	46.30	46.27	46.29	6,871,043	+0.02(+0.04%)

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.