Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.98	51.00	50.96	50.98	121,800	+0.02(+0.05%)
May 28, 2020	50.97	50.99	50.96	50.96	118,140	-0.01(-0.02%)
May 27, 2020	50.98	50.99	50.95	50.97	149,822	+0.04(+0.08%)
May 26, 2020	50.95	50.98	50.90	50.93	390,442	-0.02(-0.05%)
May 22, 2020	50.92	50.97	50.86	50.95	35,000	+0.07(+0.15%)
May 21, 2020	50.93	50.95	50.88	50.88	93,659	-0.02(-0.04%)
May 20, 2020	50.90	50.90	50.85	50.90	99,882	+0.02(+0.04%)
May 19, 2020	50.76	50.90	50.76	50.88	147,244	+0.04(+0.08%)
May 18, 2020	50.83	50.84	50.79	50.84	159,688	+0.04(+0.08%)
May 15, 2020	50.79	50.85	50.79	50.80	61,200	+0.01(+0.02%)
May 14, 2020	50.76	50.83	50.76	50.79	59,459	+0.01(+0.02%)
May 13, 2020	50.83	50.83	50.74	50.78	122,387	+0.00(+0.00%)
May 12, 2020	50.68	50.80	50.68	50.78	111,779	+0.02(+0.03%)
May 11, 2020	50.68	50.79	50.68	50.77	181,198	+0.02(+0.05%)
May 08, 2020	50.76	50.76	50.64	50.74	125,800	+0.04(+0.08%)
May 07, 2020	50.68	50.71	50.68	50.70	161,095	+0.03(+0.06%)
May 06, 2020	50.65	50.67	50.64	50.67	74,651	+0.02(+0.04%)
May 05, 2020	50.66	50.67	50.63	50.65	103,735	+0.02(+0.04%)
May 04, 2020	50.62	50.65	50.62	50.63	32,527	-0.01(-0.02%)
May 01, 2020	50.56	50.64	50.56	50.64	48,800	-0.02(-0.03%)
Apr 30, 2020	50.64	50.67	50.61	50.66	116,587	+0.02(+0.03%)
Apr 29, 2020	50.55	50.67	50.55	50.64	234,885	+0.01(+0.02%)
Apr 28, 2020	50.68	50.68	50.55	50.63	53,901	+0.03(+0.06%)
Apr 27, 2020	50.60	50.64	50.60	50.60	75,560	-0.03(-0.06%)
Apr 24, 2020	50.62	50.65	50.62	50.63	164,600	+0.01(+0.02%)
Apr 23, 2020	50.64	50.67	50.62	50.62	164,438	-0.02(-0.04%)
Apr 22, 2020	50.65	50.66	50.62	50.64	79,489	-0.01(-0.02%)
Apr 21, 2020	50.65	50.66	50.58	50.65	47,371	+0.03(+0.06%)
Apr 20, 2020	50.53	50.72	50.53	50.62	72,099	+0.07(+0.14%)
Apr 17, 2020	50.56	50.69	50.54	50.55	194,100	-0.01(-0.02%)
Apr 16, 2020	50.43	50.56	50.43	50.56	48,661	+0.01(+0.02%)
Apr 15, 2020	50.38	50.56	50.38	50.55	108,917	+0.06(+0.12%)
Apr 14, 2020	50.56	50.56	50.45	50.49	85,854	-0.01(-0.02%)
Apr 13, 2020	50.45	50.56	50.45	50.50	39,117	+0.05(+0.09%)
Apr 09, 2020	50.45	50.56	50.45	50.45	68,800	+0.02(+0.05%)
Apr 08, 2020	50.35	50.56	50.32	50.43	56,418	-0.08(-0.15%)
Apr 07, 2020	50.04	50.56	50.04	50.51	35,435	-0.02(-0.03%)
Apr 06, 2020	50.29	50.53	50.06	50.52	65,476	+0.04(+0.08%)
Apr 03, 2020	50.47	50.48	50.00	50.48	41,300	+0.42(+0.84%)
Apr 02, 2020	50.40	50.43	50.06	50.06	15,526	+0.05(+0.10%)
Apr 01, 2020	50.49	50.49	49.95	50.01	32,706	-0.42(-0.83%)
Mar 31, 2020	50.15	50.45	50.10	50.43	18,029	-0.06(-0.12%)
Mar 30, 2020	50.38	50.50	50.10	50.49	69,947	+0.11(+0.22%)
Mar 27, 2020	50.38	50.38	50.02	50.38	13,000	+0.13(+0.26%)
Mar 26, 2020	50.20	50.37	50.16	50.25	73,897	+0.41(+0.82%)
Mar 25, 2020	49.66	50.18	49.66	49.84	54,420	+0.17(+0.34%)
Mar 24, 2020	50.00	50.03	49.67	49.67	29,105	-0.29(-0.58%)
Mar 23, 2020	49.61	50.00	49.33	49.96	84,679	+0.53(+1.08%)
Mar 20, 2020	49.50	49.93	49.33	49.43	178,000	-0.07(-0.14%)
Mar 19, 2020	49.87	49.98	49.04	49.50	262,997	-0.71(-1.41%)
Mar 18, 2020	49.74	50.26	49.74	50.21	41,872	-0.12(-0.23%)
Mar 17, 2020	50.45	50.45	50.29	50.33	95,466	-0.02(-0.05%)
Mar 16, 2020	50.28	50.39	49.97	50.35	107,199	-0.07(-0.15%)
Mar 13, 2020	50.45	50.45	50.30	50.42	57,600	+0.00(+0.01%)
Mar 12, 2020	50.50	50.56	50.42	50.42	97,238	-0.16(-0.32%)
Mar 11, 2020	50.67	50.67	50.58	50.58	47,583	-0.02(-0.03%)
Mar 10, 2020	50.65	50.65	50.60	50.60	54,651	-0.05(-0.10%)
Mar 09, 2020	50.56	50.66	50.51	50.65	72,109	+0.03(+0.07%)
Mar 06, 2020	50.62	50.64	50.59	50.62	61,100	+0.01(+0.01%)
Mar 05, 2020	50.60	50.61	50.58	50.61	86,216	+0.02(+0.04%)
Mar 04, 2020	50.57	50.60	50.56	50.59	23,072	-0.01(-0.02%)
Mar 03, 2020	50.56	50.60	50.56	50.60	27,924	+0.06(+0.12%)

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.