Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.84	43.05	42.70	42.88	12,361	+0.08(+0.18%)
May 28, 2020	42.66	42.86	42.54	42.80	8,874	+0.11(+0.26%)
May 27, 2020	42.51	42.83	42.50	42.69	6,718	-0.04(-0.09%)
May 26, 2020	42.45	42.78	42.45	42.73	13,026	+0.21(+0.49%)
May 22, 2020	42.54	42.59	42.45	42.52	13,162	+0.13(+0.30%)
May 21, 2020	42.34	42.45	42.32	42.39	6,059	+0.12(+0.29%)
May 20, 2020	42.33	42.36	42.17	42.27	6,677	+0.07(+0.17%)
May 19, 2020	42.05	42.20	41.97	42.20	8,493	+0.21(+0.50%)
May 18, 2020	41.98	42.07	41.94	41.99	10,157	+0.03(+0.07%)
May 15, 2020	41.90	42.07	41.90	41.96	20,203	+0.08(+0.20%)
May 14, 2020	42.02	42.02	41.87	41.88	8,987	-0.08(-0.20%)
May 13, 2020	41.81	41.99	41.61	41.96	9,151	+0.18(+0.43%)
May 12, 2020	41.87	42.06	41.74	41.78	12,405	-0.29(-0.70%)
May 11, 2020	41.81	42.39	41.81	42.08	34,166	+0.13(+0.31%)
May 08, 2020	42.25	42.25	41.69	41.95	10,446	+0.15(+0.35%)
May 07, 2020	41.68	41.94	41.68	41.80	7,249	+0.04(+0.09%)
May 06, 2020	41.96	41.96	41.70	41.76	6,541	-0.09(-0.22%)
May 05, 2020	42.05	42.05	41.77	41.85	10,233	-0.08(-0.20%)
May 04, 2020	41.95	41.96	41.37	41.93	11,700	+0.10(+0.24%)
May 01, 2020	41.79	42.02	41.58	41.83	9,298	+0.57(+1.38%)
Apr 30, 2020	41.43	41.67	41.15	41.27	26,742	-0.02(-0.04%)
Apr 29, 2020	41.64	41.71	41.16	41.28	7,397	+0.02(+0.04%)
Apr 28, 2020	41.38	41.80	41.21	41.27	22,098	-0.27(-0.64%)
Apr 27, 2020	41.46	41.98	41.38	41.53	19,327	-0.28(-0.68%)
Apr 24, 2020	41.61	41.96	41.46	41.81	34,896	-0.06(-0.15%)
Apr 23, 2020	41.81	42.15	41.63	41.88	13,925	-0.04(-0.09%)
Apr 22, 2020	42.20	42.20	41.75	41.92	13,903	-0.09(-0.21%)
Apr 21, 2020	42.30	42.34	41.89	42.00	10,131	-0.34(-0.80%)
Apr 20, 2020	42.06	42.44	42.06	42.34	24,291	+0.07(+0.15%)
Apr 17, 2020	42.49	42.49	42.09	42.28	29,586	-0.20(-0.47%)
Apr 16, 2020	42.42	42.52	42.02	42.48	31,780	-0.01(-0.01%)
Apr 15, 2020	42.54	42.54	42.42	42.48	5,940	+0.15(+0.36%)
Apr 14, 2020	42.50	42.55	42.11	42.33	28,737	+0.19(+0.44%)
Apr 13, 2020	42.59	42.59	41.94	42.14	28,619	-0.25(-0.58%)
Apr 09, 2020	42.06	42.59	42.06	42.39	38,796	+0.61(+1.47%)
Apr 08, 2020	41.84	42.04	41.51	41.78	8,019	-0.04(-0.09%)
Apr 07, 2020	41.30	41.89	41.30	41.82	13,676	+0.30(+0.72%)
Apr 06, 2020	41.61	41.68	41.47	41.52	8,685	+0.19(+0.45%)
Apr 03, 2020	41.24	41.61	41.23	41.33	32,809	+0.26(+0.65%)
Apr 02, 2020	40.83	41.26	40.83	41.07	7,060	-0.38(-0.91%)
Apr 01, 2020	42.33	42.33	41.26	41.44	21,004	-1.20(-2.82%)
Mar 31, 2020	43.09	43.09	42.46	42.64	17,536	-0.37(-0.86%)
Mar 30, 2020	42.73	43.41	42.73	43.01	65,506	-0.11(-0.25%)
Mar 27, 2020	43.31	43.55	42.70	43.12	76,786	-0.39(-0.91%)
Mar 26, 2020	43.50	43.98	43.20	43.51	30,153	+1.28(+3.03%)
Mar 25, 2020	42.47	42.47	40.78	42.23	137,437	+1.42(+3.49%)
Mar 24, 2020	39.94	41.32	39.13	40.81	50,695	+1.11(+2.80%)
Mar 23, 2020	40.49	40.60	36.82	39.70	89,779	-0.77(-1.91%)
Mar 20, 2020	37.24	41.11	37.24	40.47	78,046	-2.49(-5.79%)
Mar 19, 2020	41.73	42.95	41.06	42.95	98,520	+0.08(+0.18%)
Mar 18, 2020	43.56	43.67	40.25	42.87	65,354	-0.95(-2.16%)
Mar 17, 2020	42.54	44.15	42.54	43.82	31,849	+0.70(+1.63%)
Mar 16, 2020	40.39	44.43	40.39	43.12	39,429	-1.07(-2.41%)
Mar 13, 2020	43.06	44.47	43.06	44.19	92,593	+0.50(+1.14%)
Mar 12, 2020	43.89	45.21	40.64	43.69	68,301	-2.00(-4.38%)
Mar 11, 2020	46.21	46.64	45.69	45.69	24,867	-1.01(-2.17%)
Mar 10, 2020	46.89	47.13	46.56	46.70	19,370	-0.72(-1.52%)
Mar 09, 2020	47.66	47.68	47.34	47.42	18,181	-0.21(-0.44%)
Mar 06, 2020	47.51	47.63	47.44	47.63	6,234	+0.07(+0.15%)
Mar 05, 2020	47.59	47.64	47.42	47.56	34,260	+0.07(+0.16%)
Mar 04, 2020	47.48	47.58	47.41	47.48	19,283	-0.04(-0.09%)
Mar 03, 2020	47.61	47.67	47.48	47.53	28,999	-0.04(-0.09%)

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.