Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.63	46.78	46.61	46.78	1,300	+0.27(+0.58%)
May 28, 2020	46.63	46.63	46.52	46.52	2,100	+0.26(+0.55%)
May 27, 2020	46.12	46.26	46.12	46.26	51,695	+0.39(+0.86%)
May 26, 2020	45.90	45.90	45.82	45.87	3,852	+0.03(+0.07%)
May 22, 2020	45.80	45.84	45.69	45.84	2,600	+0.11(+0.24%)
May 21, 2020	45.61	45.73	45.52	45.73	27,579	+0.20(+0.45%)
May 20, 2020	45.50	45.52	45.50	45.52	283	+0.42(+0.93%)
May 19, 2020	44.97	45.13	44.97	45.10	1,602	+0.03(+0.06%)
May 18, 2020	44.96	45.09	44.96	45.07	1,220	+0.46(+1.02%)
May 15, 2020	44.37	44.62	44.37	44.62	5,100	-0.13(-0.28%)
May 14, 2020	44.69	44.79	44.67	44.74	2,328	-0.04(-0.10%)
May 13, 2020	44.91	44.91	44.74	44.78	1,765	-0.16(-0.34%)
May 12, 2020	45.00	45.00	44.94	44.94	1,704	-0.09(-0.19%)
May 11, 2020	45.11	45.11	45.02	45.02	930	-0.05(-0.10%)
May 08, 2020	45.01	45.11	45.01	45.07	500	+0.28(+0.63%)
May 07, 2020	44.89	44.89	44.77	44.79	2,035	+0.14(+0.32%)
May 06, 2020	44.73	44.74	44.65	44.65	3,057	-0.03(-0.07%)
May 05, 2020	44.83	44.83	44.67	44.67	588	+0.07(+0.16%)
May 04, 2020	44.70	44.70	44.55	44.60	3,743	-0.06(-0.14%)
May 01, 2020	44.63	44.67	44.60	44.67	1,300	-0.21(-0.46%)
Apr 30, 2020	44.79	44.87	44.79	44.87	333	+0.13(+0.29%)
Apr 29, 2020	44.77	44.78	44.75	44.75	936	+0.23(+0.52%)
Apr 28, 2020	44.77	44.79	44.51	44.51	2,248	-0.05(-0.11%)
Apr 27, 2020	44.53	44.56	44.53	44.56	631	-0.12(-0.26%)
Apr 24, 2020	44.62	44.70	44.62	44.68	12,500	+0.02(+0.03%)
Apr 23, 2020	44.94	45.09	44.59	44.66	2,663	-0.16(-0.35%)
Apr 22, 2020	45.01	45.01	44.82	44.82	1,692	-0.07(-0.15%)
Apr 21, 2020	44.87	44.92	44.64	44.89	1,687	-0.65(-1.42%)
Apr 20, 2020	45.78	45.78	45.53	45.53	1,244	-0.36(-0.78%)
Apr 17, 2020	45.95	45.95	45.76	45.89	1,500	+0.08(+0.17%)
Apr 16, 2020	45.69	45.82	45.57	45.82	1,476	+0.37(+0.82%)
Apr 15, 2020	45.34	45.53	45.31	45.45	2,389	-0.39(-0.86%)
Apr 14, 2020	45.63	45.86	45.61	45.84	2,509	+0.35(+0.78%)
Apr 13, 2020	45.52	45.52	44.99	45.49	1,516	+0.12(+0.26%)
Apr 09, 2020	45.77	45.77	45.05	45.37	3,400	+1.26(+2.85%)
Apr 08, 2020	43.93	44.12	43.84	44.11	4,443	+0.71(+1.63%)
Apr 07, 2020	43.67	43.67	43.31	43.40	1,019	-0.00(-0.01%)
Apr 06, 2020	43.33	43.41	43.22	43.41	11,003	+0.24(+0.57%)
Apr 03, 2020	43.00	43.16	43.00	43.16	400	-0.34(-0.78%)
Apr 02, 2020	43.50	43.50	43.50	43.50	235	-0.05(-0.11%)
Apr 01, 2020	43.52	43.65	43.52	43.55	4,430	-0.42(-0.96%)
Mar 31, 2020	44.10	44.21	43.92	43.97	2,669	-0.04(-0.08%)
Mar 30, 2020	43.52	44.01	43.52	44.01	2,734	+0.73(+1.68%)
Mar 27, 2020	42.99	43.60	42.99	43.28	2,600	-0.18(-0.41%)
Mar 26, 2020	42.95	43.46	42.95	43.46	687	+1.64(+3.92%)
Mar 25, 2020	41.34	42.28	41.23	41.82	17,134	+0.56(+1.36%)
Mar 24, 2020	41.17	41.26	40.69	41.26	42,728	+0.63(+1.55%)
Mar 23, 2020	41.17	41.30	40.36	40.63	10,220	-0.59(-1.42%)
Mar 20, 2020	42.14	42.14	40.98	41.22	39,200	-1.16(-2.74%)
Mar 19, 2020	42.43	42.96	42.31	42.38	5,920	-0.81(-1.88%)
Mar 18, 2020	43.54	43.56	42.80	43.19	10,024	+0.11(+0.25%)
Mar 17, 2020	43.04	44.80	43.04	43.08	16,533	-1.31(-2.96%)
Mar 16, 2020	45.06	45.41	44.39	44.39	4,594	-2.35(-5.02%)
Mar 13, 2020	46.17	46.74	45.57	46.74	13,300	+1.10(+2.42%)
Mar 12, 2020	45.07	46.62	45.07	45.64	26,991	-1.51(-3.21%)
Mar 11, 2020	48.00	48.00	47.02	47.15	88,251	-1.36(-2.81%)
Mar 10, 2020	48.22	48.51	48.06	48.51	20,250	+0.58(+1.20%)
Mar 09, 2020	48.04	48.12	47.83	47.94	7,464	-1.53(-3.08%)
Mar 06, 2020	49.50	49.50	49.23	49.46	1,900	-0.36(-0.72%)
Mar 05, 2020	49.90	49.93	49.71	49.82	1,650	-0.44(-0.87%)
Mar 04, 2020	50.16	50.26	49.99	50.26	3,747	+0.39(+0.78%)
Mar 03, 2020	49.95	49.95	49.75	49.87	1,146	-0.05(-0.10%)

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.