Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.75	52.81	52.66	52.66	30,623	+0.00(+0.00%)
May 28, 2020	52.64	52.74	52.64	52.66	8,778	-0.03(-0.06%)
May 27, 2020	52.56	52.73	52.56	52.69	32,787	+0.03(+0.06%)
May 26, 2020	52.49	52.67	52.49	52.66	81,951	+0.16(+0.30%)
May 22, 2020	52.54	52.60	52.46	52.50	25,193	+0.05(+0.09%)
May 21, 2020	52.43	52.49	52.42	52.45	11,972	+0.07(+0.13%)
May 20, 2020	52.23	52.39	52.23	52.38	44,921	+0.14(+0.27%)
May 19, 2020	52.05	52.32	52.05	52.24	25,030	+0.22(+0.42%)
May 18, 2020	51.97	52.16	51.97	52.02	27,141	-0.04(-0.07%)
May 15, 2020	52.03	52.07	51.94	52.06	23,347	+0.07(+0.13%)
May 14, 2020	51.80	52.01	51.80	51.99	56,076	+0.14(+0.27%)
May 13, 2020	51.93	51.95	51.83	51.85	37,481	+0.12(+0.23%)
May 12, 2020	51.75	51.94	51.73	51.73	25,270	+0.09(+0.18%)
May 11, 2020	51.73	51.75	51.63	51.64	70,426	-0.05(-0.09%)
May 08, 2020	51.67	51.75	51.47	51.69	62,766	+0.07(+0.14%)
May 07, 2020	51.37	51.63	51.37	51.61	65,472	+0.14(+0.27%)
May 06, 2020	51.48	51.61	51.36	51.48	81,156	+0.17(+0.32%)
May 05, 2020	51.19	51.35	51.19	51.31	13,283	+0.06(+0.13%)
May 04, 2020	51.42	51.42	51.20	51.25	104,259	+0.01(+0.02%)
May 01, 2020	50.89	51.39	50.89	51.24	24,867	+0.09(+0.18%)
Apr 30, 2020	51.02	51.15	50.88	51.15	39,187	+0.07(+0.14%)
Apr 29, 2020	51.05	51.18	50.96	51.07	47,377	+0.01(+0.02%)
Apr 28, 2020	50.96	51.10	50.96	51.06	56,291	-0.03(-0.05%)
Apr 27, 2020	51.05	51.18	50.94	51.09	31,939	-0.10(-0.20%)
Apr 24, 2020	51.17	51.27	51.06	51.19	106,608	-0.28(-0.55%)
Apr 23, 2020	51.42	51.65	51.39	51.48	22,956	-0.16(-0.30%)
Apr 22, 2020	51.77	51.77	51.49	51.63	47,681	+0.04(+0.07%)
Apr 21, 2020	51.89	51.89	51.60	51.60	25,316	-0.10(-0.20%)
Apr 20, 2020	51.73	51.93	51.61	51.70	83,231	-0.19(-0.37%)
Apr 17, 2020	51.88	51.93	51.74	51.89	51,672	+0.01(+0.02%)
Apr 16, 2020	51.71	51.97	51.71	51.88	32,726	-0.04(-0.07%)
Apr 15, 2020	51.90	51.97	51.82	51.92	20,056	+0.13(+0.25%)
Apr 14, 2020	51.71	51.92	51.71	51.79	24,002	-0.00(-0.01%)
Apr 13, 2020	51.59	51.85	51.59	51.80	42,360	+0.13(+0.26%)
Apr 09, 2020	51.31	51.71	51.25	51.66	30,350	+0.41(+0.81%)
Apr 08, 2020	51.24	51.25	50.91	51.25	45,027	+0.19(+0.38%)
Apr 07, 2020	50.70	51.12	50.70	51.06	48,103	+0.47(+0.93%)
Apr 06, 2020	50.56	50.91	50.42	50.59	56,434	+0.19(+0.38%)
Apr 03, 2020	49.94	50.57	49.94	50.39	71,471	+0.00(+0.01%)
Apr 02, 2020	50.00	50.56	50.00	50.39	47,556	+0.07(+0.14%)
Apr 01, 2020	51.48	51.56	50.05	50.32	75,688	-1.53(-2.95%)
Mar 31, 2020	51.88	52.00	51.75	51.85	33,911	-0.28(-0.53%)
Mar 30, 2020	52.51	52.51	52.06	52.13	22,375	+0.10(+0.19%)
Mar 27, 2020	52.01	52.21	51.87	52.03	84,239	-0.16(-0.30%)
Mar 26, 2020	51.05	52.21	51.05	52.18	153,096	+1.86(+3.70%)
Mar 25, 2020	49.19	50.70	49.19	50.32	265,131	+1.81(+3.73%)
Mar 24, 2020	46.61	48.81	46.61	48.51	237,866	+1.90(+4.07%)
Mar 23, 2020	46.28	46.61	46.24	46.61	158,277	-0.62(-1.32%)
Mar 20, 2020	46.71	47.34	46.71	47.24	119,439	-0.07(-0.16%)
Mar 19, 2020	47.24	48.63	47.11	47.31	91,927	-1.06(-2.20%)
Mar 18, 2020	49.96	50.09	48.25	48.38	244,111	-2.00(-3.97%)
Mar 17, 2020	50.50	50.92	50.33	50.38	71,306	-0.36(-0.70%)
Mar 16, 2020	50.48	50.92	50.48	50.73	72,181	-0.49(-0.95%)
Mar 13, 2020	51.08	51.52	51.08	51.22	160,306	+0.25(+0.49%)
Mar 12, 2020	51.98	51.98	50.71	50.97	126,878	-1.65(-3.14%)
Mar 11, 2020	53.41	53.41	52.63	52.63	80,314	-0.53(-1.00%)
Mar 10, 2020	53.69	53.69	53.16	53.16	20,751	-0.50(-0.92%)
Mar 09, 2020	53.66	54.07	53.57	53.65	66,241	+0.08(+0.15%)
Mar 06, 2020	53.77	53.77	53.50	53.58	21,577	+0.08(+0.15%)
Mar 05, 2020	53.54	53.56	53.44	53.50	51,048	+0.02(+0.04%)
Mar 04, 2020	53.54	53.60	53.43	53.48	21,611	-0.04(-0.08%)
Mar 03, 2020	53.54	53.60	53.52	53.52	46,258	+0.00(+0.01%)

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.