Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.07	49.07	48.96	48.98	129,338	-0.01(-0.02%)
May 28, 2020	48.98	49.02	48.91	48.99	192,364	+0.06(+0.13%)
May 27, 2020	48.88	48.98	48.87	48.93	142,076	+0.04(+0.07%)
May 26, 2020	48.91	48.94	48.85	48.89	80,435	+0.03(+0.06%)
May 22, 2020	48.73	48.93	48.71	48.86	126,685	+0.11(+0.23%)
May 21, 2020	48.60	48.77	48.60	48.75	130,638	+0.17(+0.35%)
May 20, 2020	48.47	48.61	48.47	48.58	173,797	+0.13(+0.27%)
May 19, 2020	48.45	48.46	48.35	48.45	118,182	+0.06(+0.13%)
May 18, 2020	48.38	48.44	48.36	48.38	79,915	+0.04(+0.07%)
May 15, 2020	48.27	48.39	48.27	48.35	127,376	+0.05(+0.11%)
May 14, 2020	48.19	48.30	48.14	48.29	160,616	+0.08(+0.17%)
May 13, 2020	48.18	48.22	48.08	48.21	72,744	+0.10(+0.21%)
May 12, 2020	48.18	48.18	48.03	48.11	89,722	+0.04(+0.09%)
May 11, 2020	47.98	48.14	47.98	48.07	101,182	+0.04(+0.08%)
May 08, 2020	48.12	48.12	47.89	48.03	140,113	+0.09(+0.19%)
May 07, 2020	47.96	47.97	47.85	47.94	153,201	+0.11(+0.24%)
May 06, 2020	47.95	47.95	47.81	47.83	269,411	-0.04(-0.08%)
May 05, 2020	47.77	47.88	47.72	47.87	122,892	+0.12(+0.25%)
May 04, 2020	47.75	47.79	47.61	47.75	193,707	+0.12(+0.25%)
May 01, 2020	47.65	47.85	47.47	47.63	1,001,287	+0.14(+0.29%)
Apr 30, 2020	47.35	47.62	47.34	47.49	348,750	+0.02(+0.05%)
Apr 29, 2020	47.46	47.61	47.37	47.47	170,351	-0.09(-0.19%)
Apr 28, 2020	47.85	47.85	47.47	47.56	307,656	-0.21(-0.44%)
Apr 27, 2020	47.89	47.89	47.68	47.77	207,317	-0.09(-0.18%)
Apr 24, 2020	47.71	47.96	47.70	47.86	123,831	-0.10(-0.21%)
Apr 23, 2020	47.95	48.14	47.73	47.96	292,295	-0.07(-0.15%)
Apr 22, 2020	48.27	48.34	48.03	48.03	418,373	-0.37(-0.76%)
Apr 21, 2020	48.34	48.60	48.07	48.40	202,257	-0.10(-0.22%)
Apr 20, 2020	48.60	48.64	48.41	48.51	195,673	-0.08(-0.16%)
Apr 17, 2020	48.57	48.63	48.43	48.58	251,588	+0.14(+0.29%)
Apr 16, 2020	48.39	48.66	48.39	48.44	280,982	-0.13(-0.27%)
Apr 15, 2020	48.37	48.64	48.37	48.57	226,353	+0.04(+0.08%)
Apr 14, 2020	48.64	48.64	48.40	48.54	227,816	+0.04(+0.08%)
Apr 13, 2020	48.31	48.65	48.18	48.50	375,813	+0.05(+0.09%)
Apr 09, 2020	48.36	48.56	48.03	48.45	305,412	+0.40(+0.82%)
Apr 08, 2020	47.73	48.13	47.72	48.05	283,586	+0.28(+0.58%)
Apr 07, 2020	47.94	47.94	47.68	47.78	163,084	+0.17(+0.36%)
Apr 06, 2020	47.32	47.81	47.32	47.60	188,845	+0.33(+0.71%)
Apr 03, 2020	47.15	47.43	46.97	47.27	190,438	+0.24(+0.52%)
Apr 02, 2020	47.21	47.23	46.95	47.03	143,951	-0.38(-0.80%)
Apr 01, 2020	48.36	48.43	47.31	47.41	241,176	-1.32(-2.70%)
Mar 31, 2020	48.80	48.89	48.49	48.72	234,030	-0.20(-0.41%)
Mar 30, 2020	49.01	49.11	48.89	48.92	224,150	-0.08(-0.17%)
Mar 27, 2020	48.71	49.07	48.56	49.00	1,482,449	+0.20(+0.42%)
Mar 26, 2020	48.04	48.94	48.04	48.80	263,345	+1.22(+2.56%)
Mar 25, 2020	45.99	47.66	45.99	47.58	484,939	+1.64(+3.57%)
Mar 24, 2020	45.35	46.04	44.59	45.94	611,719	+1.61(+3.62%)
Mar 23, 2020	44.36	45.15	44.03	44.33	607,875	-0.25(-0.56%)
Mar 20, 2020	44.49	45.54	44.30	44.59	575,455	-1.62(-3.50%)
Mar 19, 2020	45.76	47.01	45.76	46.21	609,833	-0.55(-1.17%)
Mar 18, 2020	47.63	47.66	46.63	46.75	676,605	-1.15(-2.40%)
Mar 17, 2020	47.45	48.38	47.39	47.91	532,580	+0.38(+0.80%)
Mar 16, 2020	45.59	48.10	45.59	47.53	444,981	-0.57(-1.18%)
Mar 13, 2020	47.93	48.47	47.93	48.09	524,414	+0.58(+1.21%)
Mar 12, 2020	49.15	49.20	46.33	47.52	515,375	-2.64(-5.27%)
Mar 11, 2020	50.79	51.03	50.16	50.16	412,312	-0.90(-1.76%)
Mar 10, 2020	51.46	51.46	50.85	51.06	221,543	-0.40(-0.77%)
Mar 09, 2020	51.43	51.70	51.23	51.46	175,379	-0.05(-0.10%)
Mar 06, 2020	51.52	51.52	51.39	51.51	163,907	+0.13(+0.25%)
Mar 05, 2020	51.40	51.41	51.34	51.38	224,244	+0.04(+0.08%)
Mar 04, 2020	51.39	51.41	51.31	51.34	169,800	+0.04(+0.09%)
Mar 03, 2020	51.42	51.51	51.28	51.30	483,497	-0.04(-0.07%)

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.