Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.26	46.31	46.22	46.27	1,068,497	-0.01(-0.02%)
May 28, 2020	46.28	46.31	46.23	46.28	551,459	-0.02(-0.04%)
May 27, 2020	46.29	46.33	46.23	46.30	712,987	-0.01(-0.02%)
May 26, 2020	46.29	46.38	46.24	46.31	1,002,581	+0.00(+0.00%)
May 22, 2020	46.26	46.31	46.25	46.31	523,532	+0.02(+0.04%)
May 21, 2020	46.31	46.38	46.27	46.29	776,737	+0.02(+0.04%)
May 20, 2020	46.21	46.30	46.20	46.27	665,838	+0.04(+0.08%)
May 19, 2020	46.19	46.25	46.16	46.23	829,307	+0.02(+0.04%)
May 18, 2020	46.28	46.28	46.18	46.22	740,706	-0.02(-0.04%)
May 15, 2020	46.28	46.31	46.18	46.23	546,467	-0.01(-0.02%)
May 14, 2020	46.23	46.31	46.05	46.24	844,064	+0.03(+0.06%)
May 13, 2020	46.15	46.25	46.12	46.22	947,651	+0.05(+0.12%)
May 12, 2020	46.14	46.19	46.06	46.16	701,208	-0.02(-0.04%)
May 11, 2020	46.28	46.28	46.14	46.18	646,487	-0.05(-0.12%)
May 08, 2020	46.23	46.31	46.17	46.23	520,519	+0.01(+0.02%)
May 07, 2020	46.21	46.28	46.17	46.23	536,472	+0.00(+0.00%)
May 06, 2020	46.24	46.27	46.10	46.23	684,441	+0.01(+0.02%)
May 05, 2020	46.21	46.26	46.16	46.22	658,172	-0.05(-0.12%)
May 04, 2020	46.24	46.28	46.12	46.27	548,348	+0.04(+0.10%)
May 01, 2020	46.16	46.25	46.13	46.23	1,897,426	+0.04(+0.10%)
Apr 30, 2020	46.14	46.21	46.07	46.18	1,004,997	+0.05(+0.12%)
Apr 29, 2020	46.11	46.15	46.06	46.13	1,026,020	+0.01(+0.02%)
Apr 28, 2020	46.09	46.12	46.01	46.12	721,906	+0.05(+0.12%)
Apr 27, 2020	46.06	46.09	45.99	46.06	793,692	-0.04(-0.10%)
Apr 24, 2020	45.98	46.15	45.97	46.11	672,962	+0.04(+0.10%)
Apr 23, 2020	46.05	46.14	45.96	46.06	635,235	+0.13(+0.29%)
Apr 22, 2020	45.91	46.08	45.90	45.93	771,849	-0.02(-0.04%)
Apr 21, 2020	46.08	46.08	45.86	45.95	651,971	-0.04(-0.10%)
Apr 20, 2020	45.99	46.10	45.90	45.99	838,750	+0.04(+0.08%)
Apr 17, 2020	45.98	46.16	45.81	45.96	1,097,525	+0.01(+0.02%)
Apr 16, 2020	45.86	46.01	45.85	45.95	1,053,729	-0.03(-0.06%)
Apr 15, 2020	45.95	46.09	45.85	45.98	1,138,639	-0.10(-0.21%)
Apr 14, 2020	45.96	46.07	45.83	46.07	817,957	+0.07(+0.16%)
Apr 13, 2020	45.93	46.19	45.86	46.00	1,182,359	+0.12(+0.25%)
Apr 09, 2020	46.00	46.27	45.75	45.89	811,993	+0.00(+0.00%)
Apr 08, 2020	46.05	46.05	45.82	45.89	828,500	-0.04(-0.08%)
Apr 07, 2020	45.87	46.30	45.65	45.92	1,086,172	+0.05(+0.12%)
Apr 06, 2020	46.24	46.24	45.82	45.87	709,320	-0.13(-0.29%)
Apr 03, 2020	45.97	46.05	45.80	46.00	702,286	+0.14(+0.31%)
Apr 02, 2020	45.98	45.99	45.72	45.86	958,103	+0.05(+0.12%)
Apr 01, 2020	45.73	45.89	45.65	45.81	2,032,149	+0.29(+0.65%)
Mar 31, 2020	45.49	45.67	45.39	45.51	1,613,426	+0.08(+0.18%)
Mar 30, 2020	45.48	45.63	45.31	45.43	1,600,845	-0.30(-0.66%)
Mar 27, 2020	45.23	45.73	45.11	45.73	2,173,534	+0.63(+1.40%)
Mar 26, 2020	44.86	45.41	44.64	45.10	1,244,628	+0.12(+0.28%)
Mar 25, 2020	44.70	45.35	44.64	44.98	921,960	+0.02(+0.04%)
Mar 24, 2020	44.18	45.62	44.10	44.96	1,249,330	+0.52(+1.16%)
Mar 23, 2020	44.66	45.05	44.24	44.44	2,669,236	-0.81(-1.79%)
Mar 20, 2020	44.86	45.94	44.64	45.25	1,465,858	+0.32(+0.71%)
Mar 19, 2020	45.47	46.27	44.66	44.93	2,587,955	-0.89(-1.94%)
Mar 18, 2020	46.00	46.30	45.45	45.82	2,243,514	-0.32(-0.69%)
Mar 17, 2020	46.40	46.57	46.05	46.14	1,564,935	-0.20(-0.43%)
Mar 16, 2020	45.78	46.46	45.57	46.34	1,848,099	+0.10(+0.21%)
Mar 13, 2020	46.14	46.67	45.65	46.24	1,907,581	-0.10(-0.21%)
Mar 12, 2020	46.36	47.01	45.06	46.34	2,683,506	-0.36(-0.76%)
Mar 11, 2020	46.84	46.91	46.62	46.69	1,491,025	-0.12(-0.27%)
Mar 10, 2020	46.83	47.01	46.68	46.82	2,025,098	-0.13(-0.28%)
Mar 09, 2020	46.93	47.17	46.62	46.95	1,486,664	+0.00(+0.00%)
Mar 06, 2020	46.95	47.02	46.89	46.95	795,864	+0.04(+0.08%)
Mar 05, 2020	46.92	46.96	46.88	46.92	856,664	+0.08(+0.17%)
Mar 04, 2020	46.83	46.89	46.77	46.84	957,254	-0.09(-0.19%)
Mar 03, 2020	46.85	46.94	46.76	46.93	1,358,807	+0.11(+0.23%)

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.