Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.53	49.57	49.51	49.52	4,340,015	+0.02(+0.04%)
May 28, 2020	49.51	49.57	49.49	49.50	3,153,953	-0.02(-0.04%)
May 27, 2020	49.50	49.59	49.48	49.52	1,772,967	-0.02(-0.04%)
May 26, 2020	49.48	49.55	49.45	49.53	492,194	+0.03(+0.05%)
May 22, 2020	49.50	49.53	49.48	49.51	591,805	-0.04(-0.07%)
May 21, 2020	49.48	49.62	49.48	49.54	1,217,510	+0.04(+0.07%)
May 20, 2020	49.46	49.56	49.44	49.51	937,147	+0.05(+0.11%)
May 19, 2020	49.40	49.48	49.40	49.45	673,450	-0.02(-0.04%)
May 18, 2020	49.44	49.48	49.43	49.47	922,934	-0.04(-0.07%)
May 15, 2020	49.49	49.54	49.45	49.51	694,349	-0.02(-0.04%)
May 14, 2020	49.49	49.55	49.48	49.53	938,715	+0.02(+0.04%)
May 13, 2020	49.47	49.53	49.39	49.51	949,931	+0.04(+0.07%)
May 12, 2020	49.44	49.52	49.40	49.47	1,069,483	-0.02(-0.04%)
May 11, 2020	49.49	49.53	49.44	49.49	1,112,809	-0.14(-0.27%)
May 08, 2020	49.64	49.67	49.58	49.63	977,530	+0.03(+0.05%)
May 07, 2020	49.53	49.68	49.52	49.60	933,379	+0.08(+0.16%)
May 06, 2020	49.54	49.59	49.48	49.52	1,054,764	-0.06(-0.13%)
May 05, 2020	49.53	49.61	49.53	49.58	1,177,266	+0.03(+0.05%)
May 04, 2020	49.56	49.59	49.45	49.55	1,028,723	+0.07(+0.15%)
May 01, 2020	49.43	49.53	49.43	49.48	2,305,870	-0.04(-0.08%)
Apr 30, 2020	49.43	49.53	49.41	49.52	1,088,822	+0.10(+0.20%)
Apr 29, 2020	49.32	49.42	49.27	49.42	647,505	+0.14(+0.28%)
Apr 28, 2020	49.15	49.36	49.15	49.29	1,124,994	+0.11(+0.22%)
Apr 27, 2020	49.19	49.24	49.12	49.18	934,970	+0.03(+0.06%)
Apr 24, 2020	49.27	49.31	49.11	49.15	743,115	-0.06(-0.13%)
Apr 23, 2020	49.20	49.27	49.08	49.21	883,104	+0.13(+0.26%)
Apr 22, 2020	49.00	49.16	48.96	49.09	1,179,584	+0.05(+0.09%)
Apr 21, 2020	49.01	49.11	48.93	49.04	623,949	-0.04(-0.07%)
Apr 20, 2020	49.08	49.13	48.95	49.08	816,181	+0.00(+0.00%)
Apr 17, 2020	49.15	49.21	49.06	49.08	1,134,478	-0.04(-0.07%)
Apr 16, 2020	49.18	49.20	49.05	49.11	2,125,405	-0.05(-0.09%)
Apr 15, 2020	49.15	49.23	49.04	49.16	1,050,507	+0.03(+0.06%)
Apr 14, 2020	49.02	49.17	48.77	49.13	2,910,655	+0.02(+0.04%)
Apr 13, 2020	49.10	49.21	48.81	49.11	3,690,034	-0.14(-0.28%)
Apr 09, 2020	49.15	49.46	49.00	49.25	1,669,057	-0.14(-0.29%)
Apr 08, 2020	49.40	49.43	49.26	49.39	961,202	+0.04(+0.07%)
Apr 07, 2020	48.95	49.48	48.95	49.36	1,503,875	+0.20(+0.41%)
Apr 06, 2020	49.38	49.39	49.14	49.16	3,193,212	-0.24(-0.48%)
Apr 03, 2020	49.55	49.58	49.27	49.39	1,282,659	+0.06(+0.13%)
Apr 02, 2020	49.43	49.52	49.17	49.33	1,674,842	+0.15(+0.29%)
Apr 01, 2020	49.26	49.31	49.12	49.19	1,288,174	-0.09(-0.19%)
Mar 31, 2020	49.18	49.35	48.96	49.28	1,086,514	-0.09(-0.18%)
Mar 30, 2020	49.23	49.50	49.21	49.37	2,869,097	+0.25(+0.52%)
Mar 27, 2020	48.99	49.18	48.85	49.12	1,922,635	+0.20(+0.41%)
Mar 26, 2020	48.52	49.13	48.35	48.92	2,350,933	+0.24(+0.50%)
Mar 25, 2020	48.65	49.04	48.44	48.67	2,011,868	-0.06(-0.13%)
Mar 24, 2020	48.13	48.80	47.50	48.74	2,158,102	+1.39(+2.94%)
Mar 23, 2020	46.64	48.14	46.64	47.35	3,887,611	+0.09(+0.19%)
Mar 20, 2020	47.17	47.64	46.61	47.25	2,811,460	-0.40(-0.83%)
Mar 19, 2020	46.12	47.82	45.91	47.65	5,392,851	+1.18(+2.53%)
Mar 18, 2020	47.38	47.76	46.39	46.48	4,164,148	-1.28(-2.69%)
Mar 17, 2020	47.83	48.16	47.36	47.76	3,308,830	-0.21(-0.43%)
Mar 16, 2020	47.44	48.49	46.50	47.97	6,148,282	+1.00(+2.14%)
Mar 13, 2020	47.02	47.92	46.52	46.97	4,989,672	+0.00(+0.00%)
Mar 12, 2020	48.41	48.49	46.22	46.97	5,116,699	-1.53(-3.15%)
Mar 11, 2020	48.74	48.75	48.17	48.49	5,127,159	-0.26(-0.54%)
Mar 10, 2020	48.76	48.84	48.70	48.76	2,344,246	-0.21(-0.42%)
Mar 09, 2020	48.69	49.16	48.32	48.96	2,159,427	+0.17(+0.35%)
Mar 06, 2020	48.84	48.92	48.77	48.79	3,270,857	-0.04(-0.07%)
Mar 05, 2020	48.82	48.83	48.78	48.83	681,537	+0.06(+0.13%)
Mar 04, 2020	48.84	48.84	48.74	48.77	1,378,707	+0.00(+0.00%)
Mar 03, 2020	48.69	48.82	48.67	48.77	1,290,447	+0.10(+0.20%)

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.