Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.24	46.34	46.08	46.28	278,316	+0.20(+0.43%)
May 28, 2020	46.09	46.18	46.07	46.08	191,250	-0.06(-0.13%)
May 27, 2020	46.11	46.19	46.04	46.14	172,080	+0.11(+0.25%)
May 26, 2020	46.00	46.07	45.90	46.03	266,755	+0.03(+0.06%)
May 22, 2020	46.01	46.06	45.97	46.00	160,141	-0.01(-0.02%)
May 21, 2020	45.99	46.08	45.95	46.01	226,751	+0.07(+0.15%)
May 20, 2020	45.69	46.02	45.69	45.94	292,523	+0.19(+0.41%)
May 19, 2020	45.72	45.78	45.67	45.75	325,307	+0.17(+0.38%)
May 18, 2020	45.55	45.67	45.53	45.58	266,152	+0.07(+0.15%)
May 15, 2020	45.50	45.57	45.42	45.51	208,879	+0.01(+0.02%)
May 14, 2020	45.51	45.56	45.39	45.50	166,278	+0.04(+0.09%)
May 13, 2020	45.39	45.66	45.39	45.46	423,354	+0.08(+0.18%)
May 12, 2020	45.38	45.54	45.34	45.38	176,692	+0.12(+0.27%)
May 11, 2020	45.50	45.50	45.24	45.26	254,091	-0.25(-0.55%)
May 08, 2020	45.54	45.63	45.33	45.51	643,813	+0.00(+0.00%)
May 07, 2020	45.28	45.58	45.28	45.51	175,113	+0.03(+0.08%)
May 06, 2020	45.54	45.54	45.29	45.47	191,654	-0.08(-0.17%)
May 05, 2020	45.56	45.59	45.41	45.55	329,401	-0.04(-0.09%)
May 04, 2020	45.59	45.62	45.44	45.59	220,062	+0.16(+0.34%)
May 01, 2020	45.56	45.67	45.44	45.44	354,283	-0.11(-0.25%)
Apr 30, 2020	45.61	45.73	45.31	45.55	283,266	-0.07(-0.15%)
Apr 29, 2020	45.59	45.67	45.58	45.62	373,869	+0.12(+0.27%)
Apr 28, 2020	45.49	45.57	45.31	45.50	169,923	+0.06(+0.14%)
Apr 27, 2020	45.53	45.53	45.33	45.44	297,444	-0.17(-0.38%)
Apr 24, 2020	45.56	45.61	45.44	45.61	241,394	+0.05(+0.11%)
Apr 23, 2020	45.54	45.60	45.47	45.56	236,232	+0.13(+0.28%)
Apr 22, 2020	45.20	45.43	45.12	45.43	250,249	+0.28(+0.61%)
Apr 21, 2020	45.47	45.67	45.13	45.15	503,634	-0.32(-0.70%)
Apr 20, 2020	45.66	45.66	45.42	45.47	259,723	-0.19(-0.41%)
Apr 17, 2020	45.68	45.77	45.63	45.66	305,727	-0.02(-0.04%)
Apr 16, 2020	45.73	45.77	45.56	45.68	279,985	-0.09(-0.19%)
Apr 15, 2020	45.62	45.84	45.62	45.76	269,787	+0.15(+0.32%)
Apr 14, 2020	45.62	45.90	45.49	45.62	517,820	+0.13(+0.28%)
Apr 13, 2020	45.56	45.60	45.20	45.49	384,407	+0.03(+0.08%)
Apr 09, 2020	44.34	45.50	44.28	45.45	407,288	+0.72(+1.61%)
Apr 08, 2020	44.44	44.74	44.40	44.73	251,301	+0.35(+0.79%)
Apr 07, 2020	44.18	44.41	44.18	44.38	325,939	+0.20(+0.45%)
Apr 06, 2020	43.99	44.18	43.70	44.18	183,326	+0.42(+0.96%)
Apr 03, 2020	43.91	44.01	43.74	43.76	203,120	-0.15(-0.33%)
Apr 02, 2020	43.99	44.07	43.68	43.91	100,732	+0.23(+0.53%)
Apr 01, 2020	44.48	44.48	43.59	43.68	535,620	-0.81(-1.82%)
Mar 31, 2020	44.46	44.67	44.39	44.48	187,087	+0.09(+0.21%)
Mar 30, 2020	44.35	44.67	43.93	44.39	269,604	+0.11(+0.25%)
Mar 27, 2020	43.84	44.28	43.59	44.28	287,230	+0.21(+0.47%)
Mar 26, 2020	43.18	44.11	43.18	44.07	340,592	+0.77(+1.78%)
Mar 25, 2020	42.61	43.37	42.60	43.30	519,634	+0.89(+2.10%)
Mar 24, 2020	42.01	42.44	42.01	42.41	307,491	+0.40(+0.94%)
Mar 23, 2020	40.18	42.02	40.18	42.01	631,017	+0.99(+2.40%)
Mar 20, 2020	40.43	41.11	40.25	41.03	370,416	+0.97(+2.42%)
Mar 19, 2020	39.50	40.73	39.50	40.06	948,039	+1.41(+3.64%)
Mar 18, 2020	39.80	40.86	38.65	38.65	1,288,627	-2.36(-5.75%)
Mar 17, 2020	41.51	42.34	40.99	41.01	832,012	-1.60(-3.76%)
Mar 16, 2020	41.99	42.63	41.15	42.61	1,331,595	+0.33(+0.77%)
Mar 13, 2020	42.68	43.13	42.01	42.29	748,296	+0.99(+2.39%)
Mar 12, 2020	43.56	43.92	39.89	41.30	1,171,673	-3.02(-6.81%)
Mar 11, 2020	45.17	45.17	44.23	44.32	1,055,635	-0.95(-2.10%)
Mar 10, 2020	45.55	45.67	45.18	45.27	599,714	-0.45(-0.98%)
Mar 09, 2020	46.73	46.73	45.67	45.72	425,908	-0.36(-0.78%)
Mar 06, 2020	46.21	46.21	45.96	46.08	750,629	+0.18(+0.39%)
Mar 05, 2020	45.93	45.97	45.85	45.90	289,112	+0.10(+0.22%)
Mar 04, 2020	45.85	45.92	45.75	45.79	270,403	+0.05(+0.11%)
Mar 03, 2020	45.41	45.89	45.41	45.74	304,044	+0.33(+0.74%)

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.