Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.94	48.99	48.80	48.88	1,550,827	+0.06(+0.13%)
May 28, 2020	48.87	48.87	48.75	48.81	1,912,048	-0.04(-0.07%)
May 27, 2020	48.87	48.89	48.82	48.85	1,181,645	+0.05(+0.09%)
May 26, 2020	48.84	48.84	48.78	48.80	979,377	+0.11(+0.22%)
May 22, 2020	48.70	48.75	48.64	48.70	746,658	+0.06(+0.13%)
May 21, 2020	48.60	48.64	48.54	48.63	620,677	+0.15(+0.30%)
May 20, 2020	48.45	48.54	48.40	48.49	1,143,152	+0.15(+0.32%)
May 19, 2020	48.33	48.36	48.30	48.33	805,166	+0.03(+0.06%)
May 18, 2020	48.29	48.31	48.21	48.30	727,623	+0.08(+0.17%)
May 15, 2020	48.20	48.25	48.12	48.22	643,644	+0.09(+0.19%)
May 14, 2020	48.05	48.15	48.01	48.13	735,139	+0.08(+0.17%)
May 13, 2020	48.04	48.10	47.98	48.05	896,222	+0.11(+0.23%)
May 12, 2020	47.97	48.00	47.87	47.94	924,715	+0.05(+0.11%)
May 11, 2020	47.90	47.94	47.84	47.89	1,020,322	-0.01(-0.02%)
May 08, 2020	47.85	47.91	47.82	47.90	1,266,465	+0.08(+0.17%)
May 07, 2020	47.85	47.85	47.76	47.81	1,530,517	+0.05(+0.11%)
May 06, 2020	47.82	47.82	47.61	47.76	1,591,125	-0.05(-0.11%)
May 05, 2020	47.73	47.83	47.64	47.81	1,460,695	+0.12(+0.25%)
May 04, 2020	47.67	47.72	47.55	47.70	1,344,357	+0.15(+0.32%)
May 01, 2020	47.55	47.63	47.43	47.54	1,156,400	+0.24(+0.50%)
Apr 30, 2020	47.28	47.51	47.28	47.30	1,449,483	-0.01(-0.02%)
Apr 29, 2020	47.52	47.53	47.21	47.31	1,409,363	-0.20(-0.42%)
Apr 28, 2020	47.75	47.75	47.43	47.51	911,302	-0.23(-0.47%)
Apr 27, 2020	47.58	47.81	47.47	47.74	1,424,725	+0.12(+0.25%)
Apr 24, 2020	47.68	47.71	47.40	47.62	1,307,907	-0.22(-0.45%)
Apr 23, 2020	47.99	47.99	47.78	47.84	1,224,693	-0.14(-0.30%)
Apr 22, 2020	48.06	48.14	47.90	47.98	1,287,354	-0.16(-0.34%)
Apr 21, 2020	48.21	48.26	48.08	48.15	1,865,374	-0.07(-0.15%)
Apr 20, 2020	48.27	48.28	48.05	48.22	1,747,884	-0.12(-0.24%)
Apr 17, 2020	48.27	48.36	47.43	48.34	1,365,300	+0.16(+0.34%)
Apr 16, 2020	48.33	48.33	47.88	48.17	2,199,421	-0.17(-0.36%)
Apr 15, 2020	48.33	48.45	48.25	48.35	2,158,977	-0.01(-0.02%)
Apr 14, 2020	48.31	48.39	48.11	48.35	1,893,465	+0.26(+0.55%)
Apr 13, 2020	48.19	48.26	47.84	48.09	1,681,137	-0.07(-0.15%)
Apr 09, 2020	48.02	48.56	47.89	48.16	1,896,520	+0.31(+0.64%)
Apr 08, 2020	47.77	47.86	47.63	47.86	1,891,400	+0.12(+0.25%)
Apr 07, 2020	47.68	47.80	47.56	47.74	2,042,658	+0.36(+0.76%)
Apr 06, 2020	47.20	47.38	47.05	47.38	1,920,243	+0.53(+1.12%)
Apr 03, 2020	46.73	47.17	46.67	46.85	3,000,792	+0.06(+0.14%)
Apr 02, 2020	47.07	47.07	46.45	46.79	1,679,208	-0.28(-0.60%)
Apr 01, 2020	47.84	47.92	46.32	47.07	3,165,981	-0.76(-1.60%)
Mar 31, 2020	47.97	48.18	47.83	47.83	1,308,672	-0.24(-0.51%)
Mar 30, 2020	48.04	48.19	47.97	48.08	1,446,315	-0.20(-0.41%)
Mar 27, 2020	48.21	48.49	47.96	48.28	2,826,217	-0.05(-0.09%)
Mar 26, 2020	47.31	48.63	47.31	48.32	2,898,266	+1.26(+2.67%)
Mar 25, 2020	45.69	47.27	45.69	47.06	2,817,027	+2.12(+4.71%)
Mar 24, 2020	44.51	45.83	44.16	44.95	3,832,629	+0.68(+1.53%)
Mar 23, 2020	42.39	44.66	41.93	44.27	4,257,049	+1.88(+4.44%)
Mar 20, 2020	41.20	44.19	41.20	42.39	9,993,784	+0.97(+2.34%)
Mar 19, 2020	43.09	43.40	39.79	41.42	13,873,095	-2.11(-4.84%)
Mar 18, 2020	45.92	46.08	42.96	43.53	4,860,134	-2.70(-5.85%)
Mar 17, 2020	46.40	46.93	46.22	46.23	3,000,145	-0.26(-0.56%)
Mar 16, 2020	46.02	46.86	44.93	46.49	6,518,889	-0.83(-1.76%)
Mar 13, 2020	46.96	47.47	46.56	47.33	7,499,236	+1.48(+3.23%)
Mar 12, 2020	47.80	48.05	45.67	45.84	9,736,338	-2.85(-5.85%)
Mar 11, 2020	49.59	49.59	48.26	48.69	1,832,863	-0.71(-1.43%)
Mar 10, 2020	49.78	49.86	49.36	49.40	1,285,225	-0.51(-1.01%)
Mar 09, 2020	49.87	50.10	49.74	49.90	1,571,779	+0.16(+0.33%)
Mar 06, 2020	49.75	49.79	49.64	49.74	1,072,978	+0.10(+0.20%)
Mar 05, 2020	49.68	49.69	49.60	49.64	626,021	+0.01(+0.02%)
Mar 04, 2020	49.63	49.69	49.60	49.63	775,516	-0.01(-0.02%)
Mar 03, 2020	49.68	49.70	49.57	49.64	994,105	+0.05(+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.