Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.93	47.05	46.50	47.05	42,237	+0.14(+0.29%)
May 28, 2020	46.91	47.19	46.89	46.92	32,412	+0.53(+1.15%)
May 27, 2020	46.11	46.40	45.88	46.38	138,650	+0.56(+1.23%)
May 26, 2020	46.07	46.09	45.79	45.82	94,933	+0.47(+1.04%)
May 22, 2020	45.21	45.46	45.09	45.35	23,269	+0.04(+0.08%)
May 21, 2020	45.80	45.80	45.28	45.31	58,352	-0.54(-1.19%)
May 20, 2020	45.80	45.97	45.35	45.86	103,107	+0.60(+1.32%)
May 19, 2020	45.96	45.96	45.26	45.26	49,474	-0.92(-2.00%)
May 18, 2020	45.84	46.32	45.74	46.18	61,501	+1.04(+2.31%)
May 15, 2020	44.93	45.19	44.83	45.14	831,398	+0.26(+0.59%)
May 14, 2020	44.73	44.98	44.27	44.88	59,349	-0.28(-0.62%)
May 13, 2020	45.58	45.70	44.94	45.16	168,726	-0.51(-1.11%)
May 12, 2020	46.09	46.31	45.60	45.67	49,296	-0.29(-0.63%)
May 11, 2020	45.73	46.13	45.71	45.96	60,565	+0.06(+0.14%)
May 08, 2020	45.28	45.91	45.28	45.89	43,009	+0.90(+2.00%)
May 07, 2020	45.22	45.33	44.88	44.99	66,313	+0.24(+0.55%)
May 06, 2020	45.24	45.26	44.70	44.75	542,644	-0.54(-1.18%)
May 05, 2020	45.38	45.54	45.14	45.28	37,398	-0.05(-0.10%)
May 04, 2020	45.18	45.38	44.93	45.33	43,721	-0.08(-0.18%)
May 01, 2020	45.66	45.81	45.24	45.41	56,022	-0.50(-1.09%)
Apr 30, 2020	46.37	46.37	45.84	45.91	65,831	-0.54(-1.17%)
Apr 29, 2020	46.65	46.76	46.20	46.45	55,269	+0.15(+0.33%)
Apr 28, 2020	46.62	46.71	46.23	46.30	67,755	+0.11(+0.24%)
Apr 27, 2020	46.02	46.37	45.88	46.19	54,929	+0.34(+0.75%)
Apr 24, 2020	45.64	46.03	45.53	45.85	63,521	+0.50(+1.11%)
Apr 23, 2020	45.71	45.95	45.26	45.34	43,108	-0.43(-0.94%)
Apr 22, 2020	45.84	46.06	45.65	45.77	45,073	+0.38(+0.84%)
Apr 21, 2020	45.67	45.86	45.24	45.39	60,615	-0.98(-2.11%)
Apr 20, 2020	46.58	46.98	46.27	46.37	58,236	-0.49(-1.04%)
Apr 17, 2020	46.75	47.06	46.31	46.86	66,388	+0.63(+1.35%)
Apr 16, 2020	46.19	46.38	45.69	46.24	35,189	+0.24(+0.53%)
Apr 15, 2020	45.98	46.44	45.66	45.99	107,742	-0.54(-1.17%)
Apr 14, 2020	45.80	46.79	45.76	46.54	110,691	+1.41(+3.14%)
Apr 13, 2020	45.28	45.34	44.66	45.12	43,765	-0.43(-0.94%)
Apr 09, 2020	45.34	45.97	44.95	45.55	131,012	+0.60(+1.33%)
Apr 08, 2020	44.75	45.29	44.40	44.95	143,846	+0.34(+0.75%)
Apr 07, 2020	45.91	45.91	44.46	44.61	804,735	-0.21(-0.47%)
Apr 06, 2020	44.52	45.09	44.35	44.82	55,939	+1.47(+3.39%)
Apr 03, 2020	43.32	43.71	42.91	43.35	88,444	-0.11(-0.25%)
Apr 02, 2020	42.43	43.63	42.43	43.46	45,839	+1.02(+2.41%)
Apr 01, 2020	42.37	43.26	42.20	42.44	111,117	-0.92(-2.11%)
Mar 31, 2020	43.71	44.08	43.11	43.35	101,192	-0.68(-1.54%)
Mar 30, 2020	43.05	44.14	43.05	44.03	80,509	+1.39(+3.25%)
Mar 27, 2020	41.92	43.91	41.92	42.65	112,264	-0.75(-1.73%)
Mar 26, 2020	41.56	43.40	41.54	43.40	43,182	+2.51(+6.14%)
Mar 25, 2020	40.60	42.14	40.23	40.89	134,377	+0.30(+0.74%)
Mar 24, 2020	40.35	40.88	39.52	40.59	79,074	+2.01(+5.22%)
Mar 23, 2020	39.91	40.02	38.02	38.57	192,026	-1.36(-3.41%)
Mar 20, 2020	42.12	42.40	39.82	39.93	78,298	-1.91(-4.57%)
Mar 19, 2020	42.21	42.86	41.55	41.85	917,412	-0.06(-0.15%)
Mar 18, 2020	41.66	43.12	40.36	41.91	307,481	-1.38(-3.18%)
Mar 17, 2020	41.06	43.43	41.02	43.29	145,128	+3.27(+8.18%)
Mar 16, 2020	39.25	42.14	38.08	40.02	189,526	-3.46(-7.97%)
Mar 13, 2020	42.81	43.51	41.11	43.48	170,492	+2.77(+6.82%)
Mar 12, 2020	41.89	42.62	40.65	40.71	151,111	-4.13(-9.22%)
Mar 11, 2020	46.20	46.29	44.38	44.84	78,812	-2.18(-4.63%)
Mar 10, 2020	46.88	47.17	45.35	47.02	119,652	+1.20(+2.61%)
Mar 09, 2020	45.79	47.28	45.65	45.82	218,005	-2.48(-5.14%)
Mar 06, 2020	47.61	48.49	47.35	48.30	45,435	-0.32(-0.65%)
Mar 05, 2020	48.50	49.05	48.34	48.62	711,258	-0.68(-1.38%)
Mar 04, 2020	48.11	49.35	48.09	49.30	38,103	+1.67(+3.50%)
Mar 03, 2020	47.85	48.41	46.95	47.63	221,302	-0.05(-0.11%)

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.