Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.88	49.88	49.71	49.84	12,200	+0.17(+0.34%)
May 28, 2020	49.58	49.79	49.48	49.67	19,628	+0.01(+0.02%)
May 27, 2020	49.69	49.77	49.39	49.66	21,006	+0.00(+0.00%)
May 26, 2020	49.61	49.71	49.58	49.66	6,484	+0.02(+0.04%)
May 22, 2020	49.74	49.79	49.45	49.64	30,400	+0.07(+0.14%)
May 21, 2020	49.60	49.62	49.22	49.57	9,922	+0.02(+0.04%)
May 20, 2020	49.47	49.82	49.41	49.55	15,615	+0.08(+0.16%)
May 19, 2020	49.63	49.63	49.23	49.47	9,568	-0.06(-0.12%)
May 18, 2020	49.58	49.78	49.34	49.53	17,600	-0.04(-0.08%)
May 15, 2020	49.80	49.80	49.40	49.57	9,700	-0.02(-0.04%)
May 14, 2020	49.46	49.83	49.44	49.59	11,343	-0.15(-0.30%)
May 13, 2020	49.53	49.74	49.49	49.74	16,495	+0.28(+0.57%)
May 12, 2020	49.40	49.76	49.36	49.46	47,766	+0.34(+0.69%)
May 11, 2020	49.27	49.43	47.38	49.12	82,669	-0.50(-1.01%)
May 08, 2020	49.70	49.98	49.36	49.62	15,000	-0.16(-0.32%)
May 07, 2020	49.75	49.85	49.62	49.78	50,671	+0.23(+0.46%)
May 06, 2020	49.98	49.98	49.14	49.55	94,641	-0.28(-0.56%)
May 05, 2020	49.21	49.88	49.21	49.83	10,269	+0.53(+1.08%)
May 04, 2020	49.38	49.57	49.21	49.30	11,379	-0.23(-0.46%)
May 01, 2020	49.65	49.72	49.28	49.53	9,100	+0.08(+0.16%)
Apr 30, 2020	49.71	49.83	49.29	49.45	18,785	-0.28(-0.56%)
Apr 29, 2020	49.50	50.00	49.39	49.73	18,907	+0.59(+1.20%)
Apr 28, 2020	49.20	49.50	48.83	49.14	19,316	-0.30(-0.61%)
Apr 27, 2020	49.43	49.61	49.14	49.44	11,340	+0.33(+0.67%)
Apr 24, 2020	49.28	49.31	49.00	49.11	8,900	+0.13(+0.27%)
Apr 23, 2020	48.88	49.25	48.85	48.98	14,036	+0.22(+0.45%)
Apr 22, 2020	48.97	48.97	48.67	48.76	12,148	+0.14(+0.29%)
Apr 21, 2020	48.60	48.81	48.22	48.62	21,311	-0.23(-0.47%)
Apr 20, 2020	48.82	49.06	48.56	48.85	14,462	-0.30(-0.61%)
Apr 17, 2020	48.91	49.47	48.77	49.15	20,800	+0.24(+0.49%)
Apr 16, 2020	48.75	48.97	48.59	48.91	18,299	+0.33(+0.68%)
Apr 15, 2020	48.60	48.78	48.24	48.58	30,156	+0.02(+0.04%)
Apr 14, 2020	48.44	48.92	48.44	48.56	29,343	-0.25(-0.51%)
Apr 13, 2020	48.80	48.92	48.34	48.81	14,983	+0.13(+0.27%)
Apr 09, 2020	48.49	48.78	48.01	48.68	17,900	+0.31(+0.64%)
Apr 08, 2020	48.51	48.77	48.08	48.37	27,706	-0.17(-0.35%)
Apr 07, 2020	48.93	48.93	48.16	48.54	21,784	+0.53(+1.10%)
Apr 06, 2020	48.31	48.45	47.85	48.01	28,797	+0.38(+0.80%)
Apr 03, 2020	47.51	47.76	47.33	47.63	15,900	-0.42(-0.87%)
Apr 02, 2020	47.98	48.11	47.68	48.05	18,278	+0.03(+0.06%)
Apr 01, 2020	47.92	48.41	47.87	48.02	22,042	-0.12(-0.25%)
Mar 31, 2020	47.81	48.54	47.78	48.14	22,144	-0.24(-0.50%)
Mar 30, 2020	48.03	48.38	47.77	48.38	28,259	+1.07(+2.26%)
Mar 27, 2020	46.88	47.95	46.87	47.31	45,300	+0.49(+1.05%)
Mar 26, 2020	46.43	46.84	46.00	46.82	22,486	+1.30(+2.86%)
Mar 25, 2020	45.12	45.92	45.02	45.52	21,069	-0.59(-1.28%)
Mar 24, 2020	45.84	46.11	45.33	46.11	27,509	+1.10(+2.44%)
Mar 23, 2020	45.48	45.48	44.43	45.01	38,956	-0.35(-0.77%)
Mar 20, 2020	45.78	45.78	45.25	45.36	34,100	-0.16(-0.35%)
Mar 19, 2020	46.19	46.35	45.30	45.52	40,587	-1.29(-2.76%)
Mar 18, 2020	46.48	47.00	45.84	46.81	28,809	-0.06(-0.13%)
Mar 17, 2020	46.51	46.94	46.48	46.87	48,996	+0.39(+0.84%)
Mar 16, 2020	45.83	46.60	44.81	46.48	47,015	-0.12(-0.26%)
Mar 13, 2020	47.17	47.26	44.77	46.60	94,700	-1.91(-3.94%)
Mar 12, 2020	50.32	50.32	45.00	48.51	31,195	-1.81(-3.60%)
Mar 11, 2020	50.47	50.70	50.22	50.32	38,296	-0.01(-0.02%)
Mar 10, 2020	51.34	51.34	50.27	50.33	95,563	-0.91(-1.78%)
Mar 09, 2020	51.28	51.40	50.97	51.24	64,618	+0.76(+1.51%)
Mar 06, 2020	50.33	50.61	50.25	50.48	35,900	+0.27(+0.54%)
Mar 05, 2020	49.56	50.23	49.56	50.21	38,247	+0.56(+1.13%)
Mar 04, 2020	49.83	49.88	49.40	49.65	35,716	+0.15(+0.30%)
Mar 03, 2020	49.31	49.73	49.31	49.50	61,010	+0.07(+0.14%)

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.