Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.84	48.84	48.27	48.48	43,434	+0.04(+0.07%)
May 28, 2020	48.36	48.50	48.14	48.44	30,921	+0.11(+0.22%)
May 27, 2020	48.18	48.53	48.03	48.34	20,224	+0.13(+0.26%)
May 26, 2020	48.61	48.61	48.01	48.21	27,292	+0.11(+0.22%)
May 22, 2020	48.45	48.45	48.04	48.10	32,827	-0.10(-0.20%)
May 21, 2020	48.34	48.51	48.11	48.20	58,668	+0.26(+0.54%)
May 20, 2020	48.18	48.44	47.89	47.94	88,260	-0.45(-0.93%)
May 19, 2020	48.35	48.39	48.18	48.39	55,600	+0.12(+0.24%)
May 18, 2020	48.34	48.45	48.14	48.27	23,716	-0.15(-0.31%)
May 15, 2020	48.59	48.65	48.23	48.43	27,579	+0.03(+0.06%)
May 14, 2020	48.34	48.60	48.23	48.40	36,020	-0.18(-0.37%)
May 13, 2020	48.17	48.58	48.17	48.58	53,340	+0.24(+0.50%)
May 12, 2020	48.13	48.42	47.91	48.34	23,681	+0.37(+0.77%)
May 11, 2020	48.25	48.29	47.97	47.97	149,929	-0.15(-0.32%)
May 08, 2020	48.34	48.34	47.91	48.12	26,797	-0.24(-0.50%)
May 07, 2020	48.53	48.53	47.83	48.36	25,099	+0.60(+1.26%)
May 06, 2020	47.77	48.24	47.64	47.76	43,316	+0.11(+0.23%)
May 05, 2020	48.07	48.24	47.66	47.66	42,045	-0.45(-0.93%)
May 04, 2020	48.05	48.27	47.83	48.10	155,461	-0.21(-0.44%)
May 01, 2020	48.07	48.39	47.80	48.32	44,550	+0.33(+0.68%)
Apr 30, 2020	48.30	48.30	47.54	47.99	24,790	+0.18(+0.37%)
Apr 29, 2020	48.03	48.11	47.73	47.81	35,516	+0.04(+0.09%)
Apr 28, 2020	47.72	47.93	47.53	47.77	128,867	+0.23(+0.49%)
Apr 27, 2020	47.73	48.00	47.53	47.53	289,856	-0.46(-0.95%)
Apr 24, 2020	47.99	48.29	47.66	47.99	29,988	-0.01(-0.02%)
Apr 23, 2020	47.96	48.01	47.70	48.00	36,397	+0.21(+0.45%)
Apr 22, 2020	48.11	48.41	47.77	47.78	20,852	-0.35(-0.72%)
Apr 21, 2020	48.17	48.52	48.03	48.13	31,143	+0.05(+0.11%)
Apr 20, 2020	48.00	48.70	47.64	48.08	60,052	+0.02(+0.04%)
Apr 17, 2020	47.88	48.30	47.65	48.06	46,326	-0.05(-0.11%)
Apr 16, 2020	48.02	48.12	47.48	48.11	61,680	+0.08(+0.17%)
Apr 15, 2020	47.23	48.03	47.23	48.03	49,450	+0.88(+1.88%)
Apr 14, 2020	47.80	47.97	47.15	47.15	70,150	-0.22(-0.47%)
Apr 13, 2020	47.33	47.86	47.33	47.37	25,039	+0.21(+0.44%)
Apr 09, 2020	48.26	48.26	46.93	47.17	35,583	+0.58(+1.25%)
Apr 08, 2020	46.48	47.31	46.48	46.59	296,459	-0.85(-1.79%)
Apr 07, 2020	47.46	47.46	47.11	47.44	61,063	-0.04(-0.09%)
Apr 06, 2020	47.36	47.79	46.96	47.48	31,542	-0.33(-0.69%)
Apr 03, 2020	47.50	48.30	47.11	47.81	105,856	+0.15(+0.32%)
Apr 02, 2020	48.23	48.23	47.22	47.66	175,540	+0.29(+0.60%)
Apr 01, 2020	47.93	48.19	47.37	47.37	70,429	-0.50(-1.04%)
Mar 31, 2020	47.59	47.90	47.08	47.87	56,682	+0.79(+1.69%)
Mar 30, 2020	45.86	47.22	45.86	47.08	310,818	+0.80(+1.73%)
Mar 27, 2020	45.89	46.27	45.41	46.27	66,957	+1.05(+2.33%)
Mar 26, 2020	45.70	45.70	44.91	45.22	157,124	+0.32(+0.71%)
Mar 25, 2020	44.71	45.81	44.71	44.90	120,336	-0.09(-0.20%)
Mar 24, 2020	45.70	46.14	44.98	44.99	164,921	-1.59(-3.41%)
Mar 23, 2020	47.01	47.35	46.32	46.58	117,310	-0.59(-1.25%)
Mar 20, 2020	46.05	47.42	45.90	47.17	72,228	+0.20(+0.42%)
Mar 19, 2020	43.72	47.74	43.72	46.97	129,446	-0.30(-0.64%)
Mar 18, 2020	47.68	48.30	46.89	47.27	130,271	-0.69(-1.43%)
Mar 17, 2020	47.64	48.32	47.57	47.96	82,393	-0.04(-0.07%)
Mar 16, 2020	46.64	48.91	46.64	48.00	214,016	+0.91(+1.93%)
Mar 13, 2020	45.59	47.44	45.32	47.09	116,866	+1.70(+3.75%)
Mar 12, 2020	47.10	49.04	43.97	45.38	445,567	-3.20(-6.59%)
Mar 11, 2020	49.15	49.15	48.34	48.58	570,412	-0.29(-0.60%)
Mar 10, 2020	49.08	49.40	48.88	48.88	125,096	-0.95(-1.91%)
Mar 09, 2020	49.43	49.93	49.07	49.83	174,857	+0.33(+0.67%)
Mar 06, 2020	49.38	49.64	49.26	49.50	44,526	+0.04(+0.09%)
Mar 05, 2020	49.44	49.68	49.28	49.46	81,120	+0.47(+0.96%)
Mar 04, 2020	49.56	49.56	48.99	48.99	75,944	-0.19(-0.38%)
Mar 03, 2020	49.04	49.42	48.78	49.17	77,001	+0.25(+0.51%)

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.