Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.04	48.07	48.03	48.04	505,431	+0.01(+0.02%)
May 28, 2020	47.99	48.05	47.96	48.03	441,818	+0.07(+0.14%)
May 27, 2020	47.99	48.02	47.95	47.96	413,155	+0.03(+0.06%)
May 26, 2020	47.93	47.99	47.90	47.93	441,879	-0.04(-0.08%)
May 22, 2020	47.90	47.98	47.89	47.97	300,762	+0.12(+0.24%)
May 21, 2020	47.84	47.96	47.84	47.86	495,170	+0.04(+0.08%)
May 20, 2020	47.72	47.83	47.71	47.82	539,955	+0.12(+0.24%)
May 19, 2020	47.65	47.71	47.61	47.70	254,865	+0.10(+0.20%)
May 18, 2020	47.58	47.66	47.50	47.61	416,946	+0.11(+0.22%)
May 15, 2020	47.53	47.56	47.44	47.50	596,950	+0.00(+0.00%)
May 14, 2020	47.48	47.54	47.43	47.50	1,031,746	+0.09(+0.18%)
May 13, 2020	47.40	47.49	47.39	47.41	412,877	-0.01(-0.02%)
May 12, 2020	47.36	47.46	47.34	47.42	279,721	+0.05(+0.10%)
May 11, 2020	47.37	47.41	47.32	47.38	495,701	+0.05(+0.10%)
May 08, 2020	47.25	47.35	47.19	47.33	534,655	+0.11(+0.22%)
May 07, 2020	47.15	47.23	47.14	47.22	443,905	+0.12(+0.24%)
May 06, 2020	47.11	47.16	47.10	47.11	387,297	+0.00(+0.00%)
May 05, 2020	47.14	47.16	47.07	47.11	627,222	+0.00(+0.00%)
May 04, 2020	47.03	47.12	47.02	47.11	507,012	+0.07(+0.14%)
May 01, 2020	46.98	47.09	46.98	47.04	565,126	+0.10(+0.21%)
Apr 30, 2020	46.99	47.04	46.92	46.94	609,935	+0.01(+0.02%)
Apr 29, 2020	47.01	47.01	46.90	46.93	313,980	-0.04(-0.08%)
Apr 28, 2020	47.04	47.11	46.91	46.97	519,839	-0.08(-0.16%)
Apr 27, 2020	46.89	47.10	46.85	47.04	649,411	+0.01(+0.02%)
Apr 24, 2020	46.87	47.12	46.84	47.03	662,481	+0.06(+0.12%)
Apr 23, 2020	47.06	47.08	46.90	46.98	632,100	-0.12(-0.24%)
Apr 22, 2020	47.10	47.11	47.03	47.09	309,281	-0.01(-0.02%)
Apr 21, 2020	47.13	47.19	47.09	47.10	314,259	-0.11(-0.22%)
Apr 20, 2020	47.19	47.22	47.12	47.21	902,482	-0.01(-0.02%)
Apr 17, 2020	47.19	47.23	47.18	47.22	522,760	+0.03(+0.06%)
Apr 16, 2020	47.23	47.25	47.16	47.19	531,240	+0.00(+0.00%)
Apr 15, 2020	47.23	47.27	47.15	47.19	524,357	+0.01(+0.02%)
Apr 14, 2020	47.13	47.27	47.11	47.18	903,055	+0.01(+0.02%)
Apr 13, 2020	47.19	47.26	47.05	47.17	1,661,627	-0.04(-0.08%)
Apr 09, 2020	46.94	47.29	46.94	47.21	874,771	+0.18(+0.39%)
Apr 08, 2020	46.87	47.06	46.86	47.03	481,882	+0.03(+0.06%)
Apr 07, 2020	46.91	47.02	46.81	47.00	475,959	+0.21(+0.45%)
Apr 06, 2020	46.67	46.91	46.65	46.78	672,708	+0.25(+0.54%)
Apr 03, 2020	46.30	46.66	46.26	46.54	519,948	+0.20(+0.44%)
Apr 02, 2020	46.30	46.40	46.15	46.33	1,165,669	-0.11(-0.23%)
Apr 01, 2020	46.77	46.82	45.90	46.44	1,458,678	-0.48(-1.02%)
Mar 31, 2020	46.83	46.99	46.82	46.92	395,497	-0.12(-0.27%)
Mar 30, 2020	46.85	47.09	46.82	47.04	849,619	+0.01(+0.02%)
Mar 27, 2020	46.71	47.22	46.69	47.03	1,839,252	+0.35(+0.74%)
Mar 26, 2020	46.23	46.93	46.23	46.69	1,684,969	+0.50(+1.08%)
Mar 25, 2020	45.03	46.33	45.03	46.19	1,105,953	+1.06(+2.34%)
Mar 24, 2020	44.37	45.26	44.36	45.13	1,675,700	+1.44(+3.29%)
Mar 23, 2020	43.89	44.49	42.76	43.69	4,159,529	-0.39(-0.89%)
Mar 20, 2020	42.22	44.77	42.17	44.09	2,573,306	+1.95(+4.62%)
Mar 19, 2020	43.41	43.81	41.30	42.14	2,442,313	-1.61(-3.68%)
Mar 18, 2020	45.30	45.54	43.59	43.75	1,632,037	-1.69(-3.72%)
Mar 17, 2020	45.58	45.99	45.34	45.44	1,398,540	-0.19(-0.42%)
Mar 16, 2020	45.89	46.17	45.58	45.63	1,474,532	-0.62(-1.35%)
Mar 13, 2020	46.27	46.75	45.99	46.26	1,243,504	+0.21(+0.45%)
Mar 12, 2020	46.63	46.82	45.19	46.05	1,443,949	-1.28(-2.71%)
Mar 11, 2020	47.51	47.59	47.26	47.33	639,092	-0.20(-0.42%)
Mar 10, 2020	47.68	47.77	47.51	47.53	1,192,967	-0.14(-0.30%)
Mar 09, 2020	47.60	47.97	47.60	47.68	590,673	+0.06(+0.12%)
Mar 06, 2020	47.57	47.65	47.51	47.62	405,955	+0.05(+0.10%)
Mar 05, 2020	47.53	47.57	47.49	47.57	360,342	+0.10(+0.20%)
Mar 04, 2020	47.49	47.53	47.47	47.47	330,390	-0.01(-0.02%)
Mar 03, 2020	47.48	47.51	47.43	47.48	491,950	+0.10(+0.20%)

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.