Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.80	50.80	50.42	50.43	26,800	-0.17(-0.34%)
May 28, 2020	50.39	50.90	50.39	50.60	29,993	+0.21(+0.42%)
May 27, 2020	50.45	50.48	50.33	50.39	15,976	-0.06(-0.12%)
May 26, 2020	50.50	50.60	50.40	50.45	37,072	+0.07(+0.14%)
May 22, 2020	50.28	50.60	50.28	50.38	31,100	-0.09(-0.18%)
May 21, 2020	50.56	50.56	50.40	50.47	21,864	+0.06(+0.12%)
May 20, 2020	50.60	50.60	50.35	50.41	34,623	+0.00(+0.00%)
May 19, 2020	50.34	50.42	50.32	50.41	10,182	+0.02(+0.04%)
May 18, 2020	50.22	50.46	50.22	50.39	45,613	+0.17(+0.34%)
May 15, 2020	50.40	50.48	50.20	50.22	29,700	-0.21(-0.42%)
May 14, 2020	50.27	50.52	50.21	50.43	20,595	+0.06(+0.12%)
May 13, 2020	50.15	50.37	47.65	50.37	28,563	+0.06(+0.12%)
May 12, 2020	50.27	50.66	50.21	50.31	37,708	+0.08(+0.16%)
May 11, 2020	50.50	50.50	50.04	50.23	61,209	-0.26(-0.51%)
May 08, 2020	50.19	50.55	50.16	50.49	74,800	+0.28(+0.56%)
May 07, 2020	50.21	50.45	50.07	50.21	59,425	+0.01(+0.02%)
May 06, 2020	50.08	50.20	50.05	50.20	47,632	+0.02(+0.04%)
May 05, 2020	50.13	50.21	50.02	50.18	81,128	-0.03(-0.06%)
May 04, 2020	50.09	50.30	50.09	50.21	38,074	+0.12(+0.24%)
May 01, 2020	50.31	50.31	50.01	50.09	31,500	-0.00(-0.00%)
Apr 30, 2020	50.06	50.16	49.97	50.09	50,621	+0.12(+0.23%)
Apr 29, 2020	49.97	50.04	49.97	49.98	46,747	-0.03(-0.05%)
Apr 28, 2020	50.05	50.05	49.96	50.00	9,987	-0.04(-0.09%)
Apr 27, 2020	50.00	50.15	50.00	50.05	14,484	-0.00(-0.01%)
Apr 24, 2020	50.10	50.10	50.01	50.05	18,900	-0.01(-0.02%)
Apr 23, 2020	50.07	50.07	50.00	50.06	23,987	+0.05(+0.09%)
Apr 22, 2020	50.35	50.35	49.95	50.02	8,920	+0.03(+0.07%)
Apr 21, 2020	50.09	50.11	49.92	49.98	47,349	-0.00(-0.01%)
Apr 20, 2020	50.08	50.10	49.95	49.98	23,949	+0.03(+0.07%)
Apr 17, 2020	50.09	50.09	49.80	49.95	19,800	-0.05(-0.10%)
Apr 16, 2020	50.35	50.35	49.90	50.00	21,948	+0.10(+0.20%)
Apr 15, 2020	49.94	50.07	49.80	49.90	16,626	-0.27(-0.54%)
Apr 14, 2020	49.95	50.17	49.77	50.17	23,922	+0.53(+1.07%)
Apr 13, 2020	49.76	50.25	49.61	49.64	75,124	+0.05(+0.10%)
Apr 09, 2020	49.51	49.64	49.51	49.59	25,300	+0.18(+0.36%)
Apr 08, 2020	48.88	49.50	48.88	49.41	17,607	+0.02(+0.04%)
Apr 07, 2020	49.39	49.56	49.22	49.39	38,695	-0.20(-0.40%)
Apr 06, 2020	49.08	49.95	49.06	49.59	188,666	+0.42(+0.85%)
Apr 03, 2020	49.48	49.48	49.15	49.17	35,200	+0.04(+0.08%)
Apr 02, 2020	49.38	49.38	48.91	49.13	88,901	+0.17(+0.35%)
Apr 01, 2020	49.26	49.26	48.81	48.96	15,113	+0.09(+0.18%)
Mar 31, 2020	48.58	49.16	48.58	48.87	46,464	+0.22(+0.45%)
Mar 30, 2020	48.68	48.68	48.39	48.65	11,582	-0.18(-0.37%)
Mar 27, 2020	47.23	48.83	47.23	48.83	47,200	+0.77(+1.60%)
Mar 26, 2020	46.66	48.28	46.03	48.06	147,865	+0.10(+0.21%)
Mar 25, 2020	45.80	48.40	45.80	47.96	75,251	+0.11(+0.23%)
Mar 24, 2020	47.50	48.18	46.53	47.85	100,326	+1.26(+2.70%)
Mar 23, 2020	45.31	47.11	45.30	46.59	80,618	+1.82(+4.07%)
Mar 20, 2020	44.65	45.26	43.16	44.77	276,800	-0.25(-0.56%)
Mar 19, 2020	46.89	48.10	44.50	45.02	255,630	-3.21(-6.66%)
Mar 18, 2020	49.56	49.56	46.38	48.23	60,183	-1.39(-2.80%)
Mar 17, 2020	48.50	50.62	48.48	49.62	112,145	+0.66(+1.35%)
Mar 16, 2020	46.61	49.36	46.32	48.96	234,513	-0.04(-0.08%)
Mar 13, 2020	47.51	49.00	46.29	49.00	323,500	+3.24(+7.08%)
Mar 12, 2020	48.12	49.55	45.76	45.76	539,516	-4.17(-8.35%)
Mar 11, 2020	50.75	50.75	49.82	49.93	296,110	-0.85(-1.67%)
Mar 10, 2020	50.87	50.90	50.78	50.78	110,304	-0.20(-0.38%)
Mar 09, 2020	50.97	51.00	50.88	50.98	68,698	+0.00(+0.01%)
Mar 06, 2020	51.03	51.09	50.97	50.97	39,200	-0.04(-0.08%)
Mar 05, 2020	51.04	51.04	50.96	51.01	34,311	+0.05(+0.11%)
Mar 04, 2020	51.03	51.03	50.95	50.96	47,972	+0.01(+0.01%)
Mar 03, 2020	50.94	51.00	50.94	50.95	137,842	-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.