Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	45.11	45.82	45.10	45.64	2,246,649	+0.52(+1.16%)
Jun 29, 2020	44.82	45.13	44.59	45.12	3,128,819	+0.55(+1.24%)
Jun 26, 2020	44.98	45.15	44.38	44.57	4,552,026	-0.46(-1.02%)
Jun 25, 2020	44.62	45.07	44.26	45.02	3,238,961	+0.37(+0.82%)
Jun 24, 2020	45.24	45.30	44.41	44.66	4,714,121	-0.87(-1.92%)
Jun 23, 2020	45.85	45.89	45.47	45.53	2,997,076	-0.04(-0.08%)
Jun 22, 2020	45.39	45.68	45.19	45.57	2,254,590	+0.08(+0.18%)
Jun 19, 2020	46.15	46.22	45.33	45.49	5,262,304	-0.23(-0.50%)
Jun 18, 2020	45.52	45.79	45.48	45.72	2,665,141	-0.03(-0.06%)
Jun 17, 2020	45.82	46.05	45.60	45.74	2,746,726	+0.03(+0.06%)
Jun 16, 2020	45.96	46.06	45.14	45.72	6,078,620	+0.65(+1.44%)
Jun 15, 2020	43.97	45.19	43.83	45.07	4,388,172	+0.39(+0.88%)
Jun 12, 2020	45.33	45.33	44.00	44.67	6,556,390	+0.18(+0.41%)
Jun 11, 2020	45.84	46.04	44.41	44.49	8,010,682	-2.10(-4.51%)
Jun 10, 2020	46.77	46.89	46.43	46.59	4,469,135	-0.17(-0.37%)
Jun 09, 2020	47.05	47.12	46.69	46.76	4,658,722	-0.59(-1.24%)
Jun 08, 2020	46.74	47.35	46.69	47.35	3,029,886	+0.50(+1.08%)
Jun 05, 2020	46.64	47.14	46.50	46.84	4,222,388	+0.65(+1.41%)
Jun 04, 2020	46.28	46.47	45.92	46.19	4,162,520	-0.28(-0.61%)
Jun 03, 2020	46.42	46.60	46.35	46.48	2,777,941	+0.23(+0.50%)
Jun 02, 2020	45.96	46.25	45.79	46.25	2,564,433	+0.38(+0.82%)
Jun 01, 2020	45.73	46.02	45.64	45.87	3,229,312	+0.05(+0.12%)
May 29, 2020	45.41	45.91	45.08	45.82	5,932,855	+0.39(+0.85%)
May 28, 2020	45.32	45.70	45.18	45.43	4,517,289	+0.45(+1.00%)
May 27, 2020	44.45	44.98	44.24	44.98	4,500,210	+0.89(+2.02%)
May 26, 2020	44.38	44.43	44.05	44.09	4,143,251	+0.34(+0.78%)
May 22, 2020	43.58	43.76	43.49	43.75	3,062,477	+0.16(+0.36%)
May 21, 2020	43.89	43.91	43.48	43.60	3,929,132	-0.40(-0.92%)
May 20, 2020	44.07	44.27	43.88	44.00	5,718,348	+0.25(+0.57%)
May 19, 2020	44.16	44.24	43.75	43.75	7,215,276	-0.60(-1.34%)
May 18, 2020	44.20	44.55	44.04	44.35	10,566,791	+0.94(+2.17%)
May 15, 2020	43.12	43.47	42.68	43.41	4,711,031	-0.02(-0.04%)
May 14, 2020	42.60	43.43	41.91	43.43	6,433,833	+0.38(+0.89%)
May 13, 2020	43.67	43.72	42.78	43.04	5,911,359	-0.88(-2.00%)
May 12, 2020	45.03	45.06	43.90	43.92	3,833,899	-0.98(-2.18%)
May 11, 2020	44.85	45.25	44.46	44.90	3,848,061	-0.31(-0.69%)
May 08, 2020	45.09	45.33	44.82	45.21	3,443,274	+0.71(+1.60%)
May 07, 2020	44.35	45.06	44.35	44.50	5,294,786	+0.58(+1.31%)
May 06, 2020	45.05	45.12	43.91	43.92	3,879,624	-1.00(-2.22%)
May 05, 2020	44.84	45.38	44.84	44.92	2,885,361	+0.37(+0.82%)
May 04, 2020	44.26	44.63	43.96	44.55	3,612,788	+0.03(+0.06%)
May 01, 2020	45.01	45.07	44.35	44.52	4,408,007	-1.14(-2.50%)
Apr 30, 2020	46.02	46.02	45.42	45.67	4,588,859	-0.91(-1.94%)
Apr 29, 2020	46.92	47.05	46.21	46.57	4,072,393	+0.38(+0.83%)
Apr 28, 2020	46.61	46.86	46.09	46.19	4,745,100	+0.27(+0.58%)
Apr 27, 2020	45.32	46.08	45.32	45.92	3,888,195	+0.88(+1.95%)
Apr 24, 2020	44.84	45.21	44.40	45.05	3,507,356	+0.42(+0.94%)
Apr 23, 2020	45.25	45.50	44.63	44.63	6,081,563	-0.67(-1.47%)
Apr 22, 2020	45.15	45.59	44.80	45.29	4,786,783	+0.80(+1.81%)
Apr 21, 2020	44.61	45.16	44.29	44.49	11,592,706	-1.10(-2.41%)
Apr 20, 2020	46.41	46.44	45.51	45.59	4,597,644	-1.46(-3.11%)
Apr 17, 2020	46.57	47.17	46.12	47.05	3,435,059	+1.54(+3.39%)
Apr 16, 2020	45.65	45.86	45.10	45.51	4,287,812	-0.05(-0.12%)
Apr 15, 2020	46.02	46.14	45.33	45.56	3,949,004	-1.56(-3.31%)
Apr 14, 2020	46.59	47.21	46.51	47.12	3,789,186	+1.40(+3.07%)
Apr 13, 2020	46.71	46.79	45.42	45.72	5,439,425	-1.37(-2.91%)
Apr 09, 2020	45.91	47.60	45.91	47.09	8,309,139	+1.64(+3.61%)
Apr 08, 2020	43.96	45.68	43.53	45.44	6,004,619	+1.88(+4.31%)
Apr 07, 2020	45.06	45.20	43.52	43.56	7,445,304	-0.09(-0.21%)
Apr 06, 2020	42.16	43.96	42.16	43.66	6,778,983	+2.94(+7.21%)
Apr 03, 2020	41.29	41.70	40.39	40.72	6,047,195	-0.82(-1.98%)
Apr 02, 2020	40.29	41.90	40.23	41.54	10,807,819	+0.78(+1.93%)

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.