Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.81	53.10	52.77	53.10	15,100	+0.29(+0.55%)
May 28, 2020	52.69	52.84	52.64	52.81	51,090	+0.14(+0.27%)
May 27, 2020	52.60	52.75	52.60	52.67	4,774	+0.07(+0.13%)
May 26, 2020	52.55	52.63	52.53	52.60	8,227	+0.02(+0.04%)
May 22, 2020	52.54	52.64	52.48	52.58	15,700	+0.12(+0.23%)
May 21, 2020	52.50	52.56	52.46	52.46	4,578	+0.02(+0.04%)
May 20, 2020	52.20	52.44	52.20	52.44	13,763	+0.39(+0.75%)
May 19, 2020	51.91	52.05	51.91	52.05	18,151	+0.27(+0.52%)
May 18, 2020	51.87	51.87	51.71	51.78	50,288	+0.07(+0.14%)
May 15, 2020	51.69	51.75	51.60	51.71	12,500	+0.01(+0.02%)
May 14, 2020	51.58	51.70	51.54	51.70	8,719	+0.32(+0.62%)
May 13, 2020	51.73	51.73	51.37	51.38	15,539	+0.16(+0.32%)
May 12, 2020	51.30	51.34	51.20	51.22	7,006	+0.06(+0.11%)
May 11, 2020	51.38	51.38	51.09	51.16	17,835	-0.20(-0.39%)
May 08, 2020	51.45	51.50	51.35	51.36	9,400	-0.27(-0.52%)
May 07, 2020	51.43	51.69	51.43	51.63	19,636	+0.21(+0.41%)
May 06, 2020	51.51	51.51	51.29	51.42	22,903	-0.27(-0.52%)
May 05, 2020	51.60	51.75	51.60	51.69	10,006	-0.09(-0.17%)
May 04, 2020	51.78	51.78	51.62	51.78	8,769	+0.07(+0.14%)
May 01, 2020	51.63	51.75	51.63	51.71	7,400	-0.32(-0.62%)
Apr 30, 2020	52.09	52.17	52.03	52.03	14,885	-0.18(-0.34%)
Apr 29, 2020	52.18	52.26	52.11	52.21	16,495	+0.22(+0.41%)
Apr 28, 2020	52.02	52.07	51.88	51.99	42,488	+0.13(+0.26%)
Apr 27, 2020	51.88	51.97	51.85	51.86	7,057	-0.28(-0.54%)
Apr 24, 2020	52.08	52.14	51.92	52.14	25,100	+0.09(+0.17%)
Apr 23, 2020	52.00	52.12	51.93	52.05	34,126	+0.14(+0.27%)
Apr 22, 2020	51.81	51.97	51.59	51.91	40,815	-0.01(-0.01%)
Apr 21, 2020	51.86	51.99	51.85	51.91	18,387	-0.10(-0.18%)
Apr 20, 2020	51.90	52.07	51.85	52.01	26,409	-0.26(-0.50%)
Apr 17, 2020	52.14	52.33	52.14	52.27	13,000	+0.23(+0.45%)
Apr 16, 2020	51.89	52.10	51.86	52.04	18,073	+0.19(+0.37%)
Apr 15, 2020	51.67	51.88	51.59	51.85	25,615	+0.10(+0.19%)
Apr 14, 2020	51.61	51.91	51.54	51.75	28,455	+0.38(+0.74%)
Apr 13, 2020	50.93	51.52	50.93	51.37	390,331	+0.36(+0.72%)
Apr 09, 2020	50.60	51.01	49.08	51.01	30,800	+1.38(+2.79%)
Apr 08, 2020	49.19	49.62	49.16	49.62	9,643	+0.47(+0.96%)
Apr 07, 2020	49.13	49.15	49.01	49.15	4,551	+0.11(+0.22%)
Apr 06, 2020	48.66	49.04	48.66	49.04	9,994	+0.33(+0.68%)
Apr 03, 2020	48.72	48.82	48.65	48.71	16,300	-0.08(-0.17%)
Apr 02, 2020	49.04	49.33	48.73	48.79	10,066	+0.04(+0.08%)
Apr 01, 2020	48.89	48.95	48.69	48.75	9,378	-0.42(-0.85%)
Mar 31, 2020	49.07	49.30	48.85	49.17	16,917	+0.15(+0.31%)
Mar 30, 2020	48.98	49.13	48.98	49.02	37,221	+0.40(+0.82%)
Mar 27, 2020	48.11	48.62	48.11	48.62	3,600	+0.19(+0.40%)
Mar 26, 2020	47.97	48.42	47.80	48.42	15,935	+0.40(+0.83%)
Mar 25, 2020	47.04	48.10	47.04	48.03	12,897	+1.32(+2.82%)
Mar 24, 2020	46.44	46.97	46.20	46.71	31,618	+0.31(+0.67%)
Mar 23, 2020	45.11	46.40	45.11	46.40	20,255	+1.46(+3.25%)
Mar 20, 2020	45.67	45.79	44.84	44.94	10,300	-0.56(-1.24%)
Mar 19, 2020	46.07	46.50	44.31	45.50	46,666	-0.88(-1.90%)
Mar 18, 2020	47.17	47.54	46.14	46.39	10,679	-2.08(-4.30%)
Mar 17, 2020	49.19	49.19	48.47	48.47	15,471	-1.43(-2.87%)
Mar 16, 2020	49.48	50.08	49.48	49.90	10,712	-0.79(-1.56%)
Mar 13, 2020	50.46	51.07	49.71	50.69	19,300	+1.18(+2.38%)
Mar 12, 2020	50.30	51.50	48.61	49.51	52,442	-1.51(-2.96%)
Mar 11, 2020	52.43	52.43	51.02	51.02	12,543	-1.10(-2.11%)
Mar 10, 2020	53.09	53.09	52.12	52.12	25,570	-1.08(-2.04%)
Mar 09, 2020	53.44	53.78	53.16	53.20	9,759	-0.61(-1.13%)
Mar 06, 2020	53.96	54.16	53.67	53.81	13,300	-0.02(-0.04%)
Mar 05, 2020	53.89	53.93	53.77	53.83	5,955	+0.09(+0.16%)
Mar 04, 2020	53.97	53.99	53.73	53.74	13,626	+0.13(+0.25%)
Mar 03, 2020	53.52	53.85	53.42	53.61	5,761	+0.46(+0.86%)

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.