Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.24	46.34	46.08	46.28	278,302	+0.20(+0.43%)
May 28, 2020	46.09	46.19	46.07	46.08	191,241	-0.06(-0.13%)
May 27, 2020	46.12	46.19	46.04	46.14	172,071	+0.11(+0.25%)
May 26, 2020	46.00	46.07	45.91	46.03	266,742	+0.03(+0.06%)
May 22, 2020	46.01	46.06	45.97	46.00	160,133	-0.01(-0.02%)
May 21, 2020	45.99	46.08	45.95	46.01	226,740	+0.07(+0.15%)
May 20, 2020	45.69	46.02	45.69	45.94	292,508	+0.19(+0.41%)
May 19, 2020	45.72	45.78	45.67	45.75	325,290	+0.17(+0.38%)
May 18, 2020	45.55	45.67	45.53	45.58	266,139	+0.07(+0.15%)
May 15, 2020	45.50	45.57	45.42	45.51	208,869	+0.01(+0.02%)
May 14, 2020	45.51	45.56	45.39	45.50	166,270	+0.04(+0.09%)
May 13, 2020	45.39	45.66	45.39	45.46	423,332	+0.08(+0.18%)
May 12, 2020	45.38	45.55	45.34	45.38	176,683	+0.12(+0.27%)
May 11, 2020	45.50	45.50	45.24	45.26	254,079	-0.25(-0.55%)
May 08, 2020	45.55	45.63	45.33	45.51	643,781	+0.00(+0.00%)
May 07, 2020	45.28	45.58	45.28	45.51	175,104	+0.03(+0.08%)
May 06, 2020	45.55	45.55	45.30	45.48	191,644	-0.08(-0.17%)
May 05, 2020	45.56	45.59	45.42	45.55	329,384	-0.04(-0.09%)
May 04, 2020	45.59	45.62	45.44	45.60	220,052	+0.16(+0.34%)
May 01, 2020	45.56	45.67	45.44	45.44	354,265	-0.11(-0.25%)
Apr 30, 2020	45.61	45.73	45.31	45.55	283,252	-0.07(-0.15%)
Apr 29, 2020	45.60	45.67	45.58	45.62	373,850	+0.12(+0.27%)
Apr 28, 2020	45.49	45.57	45.31	45.50	169,915	+0.06(+0.14%)
Apr 27, 2020	45.53	45.53	45.34	45.44	297,430	-0.17(-0.38%)
Apr 24, 2020	45.56	45.61	45.44	45.61	241,382	+0.05(+0.11%)
Apr 23, 2020	45.54	45.60	45.47	45.56	236,221	+0.13(+0.28%)
Apr 22, 2020	45.20	45.43	45.12	45.43	250,236	+0.28(+0.61%)
Apr 21, 2020	45.47	45.67	45.13	45.16	503,609	-0.32(-0.70%)
Apr 20, 2020	45.66	45.66	45.42	45.47	259,710	-0.19(-0.41%)
Apr 17, 2020	45.68	45.78	45.63	45.66	305,712	-0.02(-0.04%)
Apr 16, 2020	45.73	45.78	45.56	45.68	279,971	-0.09(-0.19%)
Apr 15, 2020	45.62	45.84	45.62	45.77	269,774	+0.15(+0.32%)
Apr 14, 2020	45.62	45.90	45.49	45.62	517,794	+0.13(+0.28%)
Apr 13, 2020	45.56	45.60	45.20	45.49	384,388	+0.03(+0.08%)
Apr 09, 2020	44.34	45.50	44.28	45.46	407,267	+0.72(+1.61%)
Apr 08, 2020	44.44	44.74	44.40	44.74	251,289	+0.35(+0.79%)
Apr 07, 2020	44.19	44.42	44.19	44.38	325,923	+0.20(+0.45%)
Apr 06, 2020	44.00	44.19	43.70	44.19	183,317	+0.42(+0.96%)
Apr 03, 2020	43.91	44.01	43.74	43.76	203,110	-0.15(-0.33%)
Apr 02, 2020	44.00	44.07	43.68	43.91	100,726	+0.23(+0.53%)
Apr 01, 2020	44.49	44.49	43.59	43.68	535,594	-0.81(-1.82%)
Mar 31, 2020	44.46	44.67	44.39	44.49	187,078	+0.09(+0.21%)
Mar 30, 2020	44.35	44.67	43.93	44.39	269,591	+0.11(+0.25%)
Mar 27, 2020	43.84	44.28	43.59	44.28	287,216	+0.21(+0.47%)
Mar 26, 2020	43.18	44.11	43.18	44.07	340,575	+0.77(+1.78%)
Mar 25, 2020	42.62	43.37	42.61	43.30	519,608	+0.89(+2.10%)
Mar 24, 2020	42.02	42.44	42.02	42.41	307,475	+0.40(+0.94%)
Mar 23, 2020	40.18	42.02	40.18	42.02	630,986	+0.99(+2.40%)
Mar 20, 2020	40.43	41.12	40.25	41.03	370,397	+0.97(+2.42%)
Mar 19, 2020	39.50	40.73	39.50	40.06	947,992	+1.41(+3.64%)
Mar 18, 2020	39.80	40.87	38.65	38.65	1,288,563	-2.36(-5.75%)
Mar 17, 2020	41.51	42.34	40.99	41.01	831,971	-1.60(-3.76%)
Mar 16, 2020	41.99	42.63	41.15	42.62	1,331,528	+0.33(+0.77%)
Mar 13, 2020	42.68	43.13	42.02	42.29	748,259	+0.99(+2.39%)
Mar 12, 2020	43.56	43.92	39.89	41.30	1,171,615	-3.02(-6.81%)
Mar 11, 2020	45.17	45.17	44.23	44.32	1,055,582	-0.95(-2.10%)
Mar 10, 2020	45.55	45.67	45.18	45.27	599,684	-0.45(-0.98%)
Mar 09, 2020	46.73	46.73	45.67	45.72	425,887	-0.36(-0.78%)
Mar 06, 2020	46.21	46.22	45.96	46.08	750,592	+0.18(+0.39%)
Mar 05, 2020	45.93	45.98	45.86	45.90	289,098	+0.10(+0.22%)
Mar 04, 2020	45.85	45.92	45.75	45.80	270,390	+0.05(+0.11%)
Mar 03, 2020	45.41	45.90	45.41	45.75	304,029	+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.