Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.74	46.90	46.63	46.86	294,134	+0.20(+0.43%)
May 28, 2020	46.69	46.86	46.60	46.65	440,738	-0.04(-0.09%)
May 27, 2020	46.63	46.74	46.63	46.70	140,542	+0.10(+0.21%)
May 26, 2020	46.70	46.70	46.60	46.60	97,636	-0.11(-0.23%)
May 22, 2020	46.68	46.72	46.63	46.71	160,923	+0.05(+0.11%)
May 21, 2020	46.68	46.70	46.62	46.65	519,460	+0.05(+0.11%)
May 20, 2020	46.43	46.61	46.42	46.60	157,568	+0.21(+0.46%)
May 19, 2020	46.29	46.40	46.21	46.39	456,033	+0.07(+0.16%)
May 18, 2020	46.41	46.41	46.23	46.31	133,655	-0.05(-0.11%)
May 15, 2020	46.41	46.42	46.25	46.37	308,580	+0.03(+0.06%)
May 14, 2020	46.21	46.37	46.21	46.34	404,008	+0.14(+0.30%)
May 13, 2020	46.23	46.26	46.12	46.20	163,863	+0.10(+0.21%)
May 12, 2020	46.08	46.15	45.93	46.10	197,328	+0.05(+0.11%)
May 11, 2020	46.09	46.16	45.94	46.05	378,642	-0.17(-0.38%)
May 08, 2020	46.29	46.29	45.93	46.23	188,030	-0.03(-0.06%)
May 07, 2020	46.15	46.43	46.11	46.25	198,604	+0.10(+0.23%)
May 06, 2020	46.11	46.19	46.10	46.15	105,099	-0.24(-0.51%)
May 05, 2020	46.30	46.41	46.26	46.38	363,531	+0.01(+0.02%)
May 04, 2020	46.24	46.40	46.24	46.37	440,062	+0.03(+0.06%)
May 01, 2020	46.30	46.65	46.30	46.35	301,260	-0.10(-0.21%)
Apr 30, 2020	46.51	46.62	46.35	46.44	504,362	-0.04(-0.09%)
Apr 29, 2020	46.44	46.54	46.44	46.49	166,826	+0.08(+0.17%)
Apr 28, 2020	46.32	46.41	46.32	46.41	125,353	+0.17(+0.38%)
Apr 27, 2020	46.38	46.42	46.10	46.23	245,647	-0.26(-0.56%)
Apr 24, 2020	46.46	46.51	46.37	46.50	201,297	-0.01(-0.02%)
Apr 23, 2020	46.50	46.53	46.43	46.51	125,992	+0.20(+0.43%)
Apr 22, 2020	46.42	46.47	46.27	46.30	165,646	-0.06(-0.13%)
Apr 21, 2020	46.58	46.58	46.32	46.37	245,128	+0.03(+0.07%)
Apr 20, 2020	46.32	46.49	46.27	46.33	322,194	-0.14(-0.30%)
Apr 17, 2020	46.54	46.69	46.40	46.47	376,947	-0.05(-0.11%)
Apr 16, 2020	46.56	47.41	45.53	46.53	369,797	+0.12(+0.26%)
Apr 15, 2020	46.50	46.50	46.27	46.40	350,461	+0.00(+0.00%)
Apr 14, 2020	46.38	46.43	45.77	46.40	519,274	+0.10(+0.23%)
Apr 13, 2020	46.24	46.52	46.13	46.30	413,437	+0.14(+0.30%)
Apr 09, 2020	45.56	46.60	45.56	46.16	792,071	+0.63(+1.38%)
Apr 08, 2020	45.35	45.79	45.28	45.53	347,755	+0.17(+0.37%)
Apr 07, 2020	45.20	45.52	44.34	45.37	683,065	+0.17(+0.37%)
Apr 06, 2020	45.19	45.38	45.02	45.20	191,999	+0.18(+0.41%)
Apr 03, 2020	45.04	45.19	45.00	45.02	208,765	-0.02(-0.04%)
Apr 02, 2020	44.98	45.39	44.90	45.04	410,461	+0.09(+0.19%)
Apr 01, 2020	45.06	45.22	44.90	44.95	307,092	-0.10(-0.23%)
Mar 31, 2020	45.20	45.29	45.04	45.05	260,153	-0.08(-0.17%)
Mar 30, 2020	45.10	45.30	44.92	45.13	363,322	+0.27(+0.60%)
Mar 27, 2020	43.89	44.86	43.89	44.86	411,684	+0.53(+1.20%)
Mar 26, 2020	44.33	44.43	43.99	44.33	397,937	+0.41(+0.93%)
Mar 25, 2020	43.81	44.11	43.53	43.92	248,431	+0.58(+1.35%)
Mar 24, 2020	43.04	43.52	42.43	43.33	604,689	+0.42(+0.98%)
Mar 23, 2020	40.20	42.94	40.20	42.92	1,497,639	+1.85(+4.51%)
Mar 20, 2020	40.94	41.42	40.92	41.06	811,176	+0.03(+0.06%)
Mar 19, 2020	41.18	41.58	40.92	41.04	657,029	-0.57(-1.38%)
Mar 18, 2020	42.66	43.12	41.55	41.61	866,201	-1.57(-3.65%)
Mar 17, 2020	42.92	43.97	42.92	43.19	579,266	-0.23(-0.54%)
Mar 16, 2020	42.87	43.50	42.81	43.42	671,238	+0.14(+0.32%)
Mar 13, 2020	44.46	45.15	43.28	43.28	899,800	-1.15(-2.58%)
Mar 12, 2020	44.89	45.75	43.30	44.43	1,038,527	-0.89(-1.96%)
Mar 11, 2020	46.28	46.37	45.32	45.32	720,125	-0.93(-2.01%)
Mar 10, 2020	46.87	46.99	46.22	46.25	1,153,799	-0.71(-1.52%)
Mar 09, 2020	47.45	47.48	46.96	46.96	1,007,494	-0.50(-1.04%)
Mar 06, 2020	47.57	47.57	47.31	47.46	422,543	+0.24(+0.52%)
Mar 05, 2020	47.22	47.27	47.15	47.21	826,818	+0.10(+0.22%)
Mar 04, 2020	47.12	47.24	47.01	47.11	481,017	+0.04(+0.09%)
Mar 03, 2020	46.81	47.20	46.80	47.07	617,093	+0.35(+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.