Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.96	47.99	47.95	47.96	506,222	+0.01(+0.02%)
May 28, 2020	47.92	47.97	47.89	47.95	442,510	+0.07(+0.14%)
May 27, 2020	47.92	47.95	47.88	47.89	413,802	+0.03(+0.06%)
May 26, 2020	47.86	47.92	47.83	47.86	442,570	-0.04(-0.08%)
May 22, 2020	47.83	47.91	47.82	47.90	301,233	+0.12(+0.24%)
May 21, 2020	47.76	47.89	47.76	47.78	495,945	+0.04(+0.08%)
May 20, 2020	47.65	47.75	47.63	47.74	540,801	+0.12(+0.24%)
May 19, 2020	47.58	47.64	47.53	47.63	255,264	+0.10(+0.20%)
May 18, 2020	47.50	47.59	47.43	47.53	417,599	+0.11(+0.22%)
May 15, 2020	47.46	47.48	47.37	47.43	597,884	+0.00(+0.00%)
May 14, 2020	47.41	47.47	47.35	47.43	1,033,362	+0.09(+0.18%)
May 13, 2020	47.33	47.42	47.31	47.34	413,523	-0.01(-0.02%)
May 12, 2020	47.28	47.39	47.26	47.35	280,158	+0.05(+0.10%)
May 11, 2020	47.29	47.34	47.24	47.30	496,477	+0.05(+0.10%)
May 08, 2020	47.18	47.27	47.12	47.25	535,492	+0.11(+0.22%)
May 07, 2020	47.08	47.16	47.06	47.15	444,600	+0.12(+0.24%)
May 06, 2020	47.03	47.09	47.02	47.03	387,904	+0.00(+0.00%)
May 05, 2020	47.06	47.09	46.99	47.03	628,204	+0.00(+0.00%)
May 04, 2020	46.96	47.04	46.95	47.03	507,806	+0.07(+0.14%)
May 01, 2020	46.91	47.01	46.91	46.97	566,011	+0.10(+0.21%)
Apr 30, 2020	46.91	46.97	46.85	46.87	610,890	+0.01(+0.02%)
Apr 29, 2020	46.93	46.93	46.83	46.86	314,472	-0.04(-0.08%)
Apr 28, 2020	46.97	47.04	46.83	46.89	520,653	-0.08(-0.16%)
Apr 27, 2020	46.82	47.03	46.78	46.97	650,428	+0.01(+0.02%)
Apr 24, 2020	46.80	47.05	46.77	46.96	663,519	+0.06(+0.12%)
Apr 23, 2020	46.99	47.01	46.83	46.90	633,089	-0.12(-0.24%)
Apr 22, 2020	47.03	47.04	46.95	47.02	309,765	-0.01(-0.02%)
Apr 21, 2020	47.06	47.11	47.02	47.03	314,751	-0.11(-0.22%)
Apr 20, 2020	47.11	47.14	47.05	47.13	903,894	-0.01(-0.02%)
Apr 17, 2020	47.11	47.15	47.10	47.14	523,578	+0.03(+0.06%)
Apr 16, 2020	47.15	47.17	47.09	47.11	532,071	+0.00(+0.00%)
Apr 15, 2020	47.15	47.20	47.08	47.11	525,178	+0.01(+0.02%)
Apr 14, 2020	47.06	47.19	47.04	47.10	904,469	+0.01(+0.02%)
Apr 13, 2020	47.11	47.18	46.98	47.10	1,664,228	-0.04(-0.08%)
Apr 09, 2020	46.87	47.22	46.87	47.13	876,141	+0.18(+0.39%)
Apr 08, 2020	46.80	46.99	46.78	46.95	482,636	+0.03(+0.06%)
Apr 07, 2020	46.84	46.94	46.74	46.92	476,704	+0.21(+0.45%)
Apr 06, 2020	46.60	46.83	46.58	46.71	673,761	+0.25(+0.54%)
Apr 03, 2020	46.22	46.59	46.18	46.46	520,762	+0.20(+0.44%)
Apr 02, 2020	46.23	46.33	46.08	46.26	1,167,494	-0.11(-0.23%)
Apr 01, 2020	46.69	46.75	45.83	46.37	1,460,962	-0.48(-1.02%)
Mar 31, 2020	46.76	46.92	46.75	46.84	396,116	-0.12(-0.27%)
Mar 30, 2020	46.78	47.02	46.75	46.97	850,949	+0.01(+0.02%)
Mar 27, 2020	46.63	47.14	46.61	46.96	1,842,131	+0.34(+0.74%)
Mar 26, 2020	46.15	46.85	46.15	46.61	1,687,607	+0.50(+1.08%)
Mar 25, 2020	44.96	46.26	44.96	46.12	1,107,685	+1.05(+2.34%)
Mar 24, 2020	44.30	45.19	44.29	45.06	1,678,323	+1.44(+3.29%)
Mar 23, 2020	43.82	44.42	42.70	43.63	4,166,040	-0.39(-0.89%)
Mar 20, 2020	42.15	44.70	42.11	44.02	2,577,335	+1.94(+4.62%)
Mar 19, 2020	43.34	43.74	41.23	42.07	2,446,136	-1.61(-3.68%)
Mar 18, 2020	45.23	45.47	43.52	43.68	1,634,592	-1.69(-3.72%)
Mar 17, 2020	45.51	45.92	45.27	45.37	1,400,729	-0.19(-0.42%)
Mar 16, 2020	45.82	46.10	45.51	45.56	1,476,841	-0.62(-1.35%)
Mar 13, 2020	46.19	46.68	45.92	46.18	1,245,451	+0.21(+0.45%)
Mar 12, 2020	46.56	46.75	45.12	45.98	1,446,209	-1.28(-2.71%)
Mar 11, 2020	47.44	47.52	47.19	47.26	640,092	-0.20(-0.42%)
Mar 10, 2020	47.60	47.70	47.44	47.46	1,194,835	-0.14(-0.30%)
Mar 09, 2020	47.52	47.90	47.52	47.60	591,598	+0.06(+0.12%)
Mar 06, 2020	47.50	47.57	47.44	47.54	406,590	+0.05(+0.10%)
Mar 05, 2020	47.46	47.50	47.42	47.50	360,906	+0.10(+0.20%)
Mar 04, 2020	47.42	47.46	47.40	47.40	330,907	-0.01(-0.02%)
Mar 03, 2020	47.41	47.44	47.35	47.41	492,720	+0.10(+0.20%)

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.