Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.05	46.15	45.90	46.09	279,426	+0.20(+0.43%)
May 28, 2020	45.91	46.00	45.89	45.90	192,013	-0.06(-0.13%)
May 27, 2020	45.93	46.01	45.85	45.96	172,766	+0.11(+0.25%)
May 26, 2020	45.82	45.89	45.72	45.84	267,819	+0.03(+0.06%)
May 22, 2020	45.83	45.87	45.79	45.82	160,779	-0.01(-0.02%)
May 21, 2020	45.81	45.89	45.77	45.83	227,656	+0.07(+0.15%)
May 20, 2020	45.51	45.83	45.51	45.76	293,690	+0.19(+0.41%)
May 19, 2020	45.53	45.59	45.49	45.57	326,604	+0.17(+0.38%)
May 18, 2020	45.37	45.49	45.34	45.40	267,213	+0.07(+0.15%)
May 15, 2020	45.32	45.39	45.24	45.33	209,712	+0.01(+0.02%)
May 14, 2020	45.33	45.38	45.21	45.32	166,941	+0.04(+0.09%)
May 13, 2020	45.21	45.47	45.21	45.28	425,042	+0.08(+0.18%)
May 12, 2020	45.20	45.36	45.16	45.20	177,397	+0.12(+0.27%)
May 11, 2020	45.32	45.32	45.06	45.08	255,105	-0.25(-0.55%)
May 08, 2020	45.36	45.45	45.15	45.33	646,381	+0.00(+0.00%)
May 07, 2020	45.10	45.40	45.10	45.33	175,811	+0.03(+0.08%)
May 06, 2020	45.36	45.36	45.11	45.29	192,418	-0.08(-0.17%)
May 05, 2020	45.38	45.40	45.23	45.37	330,714	-0.04(-0.09%)
May 04, 2020	45.40	45.44	45.26	45.41	220,940	+0.15(+0.34%)
May 01, 2020	45.38	45.49	45.26	45.26	355,696	-0.11(-0.25%)
Apr 30, 2020	45.43	45.55	45.13	45.37	284,396	-0.07(-0.15%)
Apr 29, 2020	45.41	45.48	45.40	45.44	375,360	+0.12(+0.27%)
Apr 28, 2020	45.31	45.39	45.13	45.32	170,601	+0.06(+0.14%)
Apr 27, 2020	45.35	45.35	45.15	45.26	298,631	-0.17(-0.38%)
Apr 24, 2020	45.38	45.43	45.26	45.43	242,357	+0.05(+0.11%)
Apr 23, 2020	45.36	45.42	45.29	45.38	237,175	+0.13(+0.28%)
Apr 22, 2020	45.02	45.25	44.94	45.25	251,247	+0.27(+0.61%)
Apr 21, 2020	45.29	45.49	44.95	44.97	505,643	-0.32(-0.70%)
Apr 20, 2020	45.48	45.48	45.24	45.29	260,759	-0.19(-0.41%)
Apr 17, 2020	45.50	45.59	45.45	45.48	306,947	-0.02(-0.04%)
Apr 16, 2020	45.55	45.59	45.38	45.50	281,102	-0.09(-0.19%)
Apr 15, 2020	45.44	45.66	45.44	45.58	270,863	+0.15(+0.32%)
Apr 14, 2020	45.44	45.72	45.31	45.44	519,885	+0.13(+0.28%)
Apr 13, 2020	45.38	45.42	45.02	45.31	385,940	+0.03(+0.08%)
Apr 09, 2020	44.16	45.32	44.10	45.27	408,912	+0.72(+1.61%)
Apr 08, 2020	44.26	44.56	44.22	44.56	252,304	+0.35(+0.79%)
Apr 07, 2020	44.01	44.24	44.01	44.20	327,240	+0.20(+0.45%)
Apr 06, 2020	43.82	44.01	43.53	44.01	184,057	+0.42(+0.96%)
Apr 03, 2020	43.73	43.84	43.56	43.59	203,930	-0.15(-0.33%)
Apr 02, 2020	43.82	43.90	43.50	43.73	101,133	+0.23(+0.53%)
Apr 01, 2020	44.31	44.31	43.42	43.50	537,757	-0.80(-1.82%)
Mar 31, 2020	44.28	44.50	44.21	44.31	187,833	+0.09(+0.21%)
Mar 30, 2020	44.17	44.50	43.75	44.21	270,680	+0.11(+0.25%)
Mar 27, 2020	43.66	44.10	43.42	44.10	288,376	+0.21(+0.47%)
Mar 26, 2020	43.01	43.93	43.01	43.90	341,951	+0.77(+1.78%)
Mar 25, 2020	42.44	43.20	42.44	43.13	521,707	+0.89(+2.10%)
Mar 24, 2020	41.85	42.27	41.85	42.24	308,717	+0.39(+0.94%)
Mar 23, 2020	40.02	41.85	40.02	41.85	633,534	+0.98(+2.40%)
Mar 20, 2020	40.27	40.95	40.09	40.86	371,893	+0.97(+2.42%)
Mar 19, 2020	39.34	40.57	39.34	39.90	951,820	+1.40(+3.64%)
Mar 18, 2020	39.64	40.70	38.50	38.50	1,293,767	-2.35(-5.75%)
Mar 17, 2020	41.34	42.17	40.83	40.85	835,331	-1.60(-3.76%)
Mar 16, 2020	41.82	42.46	40.98	42.44	1,336,906	+0.32(+0.77%)
Mar 13, 2020	42.51	42.96	41.85	42.12	751,281	+0.98(+2.39%)
Mar 12, 2020	43.38	43.74	39.73	41.14	1,176,347	-3.01(-6.81%)
Mar 11, 2020	44.99	44.99	44.05	44.14	1,059,845	-0.95(-2.10%)
Mar 10, 2020	45.36	45.48	45.00	45.09	602,106	-0.44(-0.98%)
Mar 09, 2020	46.54	46.54	45.48	45.54	427,607	-0.36(-0.78%)
Mar 06, 2020	46.02	46.03	45.77	45.89	753,623	+0.18(+0.39%)
Mar 05, 2020	45.75	45.79	45.67	45.72	290,265	+0.10(+0.22%)
Mar 04, 2020	45.66	45.74	45.57	45.61	271,482	+0.05(+0.11%)
Mar 03, 2020	45.23	45.71	45.23	45.56	305,257	+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.