Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.63	52.69	52.54	52.54	30,692	+0.00(+0.00%)
May 28, 2020	52.52	52.62	52.52	52.54	8,798	-0.03(-0.06%)
May 27, 2020	52.44	52.61	52.44	52.57	32,861	+0.03(+0.06%)
May 26, 2020	52.37	52.55	52.37	52.54	82,137	+0.16(+0.30%)
May 22, 2020	52.42	52.48	52.34	52.38	25,250	+0.05(+0.09%)
May 21, 2020	52.32	52.37	52.30	52.33	11,999	+0.07(+0.13%)
May 20, 2020	52.11	52.27	52.11	52.27	45,023	+0.14(+0.27%)
May 19, 2020	51.93	52.21	51.93	52.12	25,087	+0.22(+0.42%)
May 18, 2020	51.86	52.04	51.86	51.90	27,203	-0.04(-0.07%)
May 15, 2020	51.91	51.96	51.82	51.94	23,400	+0.07(+0.13%)
May 14, 2020	51.68	51.89	51.68	51.87	56,203	+0.14(+0.27%)
May 13, 2020	51.81	51.83	51.71	51.74	37,566	+0.12(+0.23%)
May 12, 2020	51.64	51.82	51.62	51.62	25,327	+0.09(+0.18%)
May 11, 2020	51.61	51.64	51.52	51.53	70,586	-0.05(-0.09%)
May 08, 2020	51.55	51.64	51.36	51.57	62,908	+0.07(+0.14%)
May 07, 2020	51.25	51.52	51.25	51.50	65,621	+0.14(+0.27%)
May 06, 2020	51.36	51.49	51.24	51.36	81,340	+0.17(+0.32%)
May 05, 2020	51.08	51.23	51.08	51.19	13,313	+0.06(+0.13%)
May 04, 2020	51.31	51.31	51.08	51.13	104,496	+0.01(+0.02%)
May 01, 2020	50.77	51.28	50.77	51.12	24,924	+0.09(+0.18%)
Apr 30, 2020	50.90	51.03	50.77	51.03	39,276	+0.07(+0.14%)
Apr 29, 2020	50.93	51.07	50.85	50.96	47,485	+0.01(+0.02%)
Apr 28, 2020	50.85	50.98	50.85	50.95	56,419	-0.03(-0.05%)
Apr 27, 2020	50.93	51.07	50.82	50.98	32,011	-0.10(-0.20%)
Apr 24, 2020	51.06	51.15	50.95	51.08	106,850	-0.28(-0.55%)
Apr 23, 2020	51.31	51.54	51.27	51.36	23,008	-0.16(-0.30%)
Apr 22, 2020	51.66	51.66	51.37	51.52	47,789	+0.04(+0.07%)
Apr 21, 2020	51.77	51.77	51.48	51.48	25,373	-0.10(-0.20%)
Apr 20, 2020	51.61	51.81	51.49	51.58	83,420	-0.19(-0.37%)
Apr 17, 2020	51.77	51.81	51.62	51.77	51,789	+0.01(+0.02%)
Apr 16, 2020	51.59	51.85	51.59	51.77	32,800	-0.04(-0.07%)
Apr 15, 2020	51.78	51.85	51.70	51.80	20,102	+0.13(+0.25%)
Apr 14, 2020	51.59	51.80	51.59	51.67	24,056	-0.00(-0.01%)
Apr 13, 2020	51.47	51.73	51.47	51.68	42,456	+0.13(+0.26%)
Apr 09, 2020	51.20	51.59	51.13	51.54	30,419	+0.41(+0.81%)
Apr 08, 2020	51.12	51.13	50.79	51.13	45,130	+0.19(+0.38%)
Apr 07, 2020	50.58	51.00	50.58	50.94	48,212	+0.47(+0.93%)
Apr 06, 2020	50.44	50.79	50.31	50.47	56,562	+0.19(+0.38%)
Apr 03, 2020	49.83	50.45	49.83	50.28	71,633	+0.00(+0.01%)
Apr 02, 2020	49.88	50.44	49.88	50.27	47,664	+0.07(+0.14%)
Apr 01, 2020	51.36	51.44	49.94	50.21	75,860	-1.53(-2.95%)
Mar 31, 2020	51.76	51.88	51.64	51.73	33,988	-0.28(-0.53%)
Mar 30, 2020	52.39	52.39	51.94	52.01	22,426	+0.10(+0.19%)
Mar 27, 2020	51.89	52.09	51.76	51.91	84,431	-0.16(-0.30%)
Mar 26, 2020	50.93	52.09	50.93	52.07	153,443	+1.86(+3.70%)
Mar 25, 2020	49.08	50.58	49.08	50.21	265,732	+1.80(+3.73%)
Mar 24, 2020	46.51	48.70	46.51	48.40	238,405	+1.90(+4.07%)
Mar 23, 2020	46.18	46.51	46.13	46.51	158,636	-0.62(-1.32%)
Mar 20, 2020	46.60	47.24	46.60	47.13	119,710	-0.07(-0.16%)
Mar 19, 2020	47.13	48.52	47.00	47.21	92,135	-1.06(-2.20%)
Mar 18, 2020	49.85	49.98	48.14	48.27	244,665	-2.00(-3.97%)
Mar 17, 2020	50.38	50.81	50.22	50.26	71,468	-0.35(-0.70%)
Mar 16, 2020	50.36	50.80	50.36	50.62	72,345	-0.49(-0.95%)
Mar 13, 2020	50.97	51.41	50.97	51.11	160,670	+0.25(+0.49%)
Mar 12, 2020	51.87	51.87	50.60	50.86	127,166	-1.65(-3.14%)
Mar 11, 2020	53.28	53.28	52.51	52.51	80,496	-0.53(-1.00%)
Mar 10, 2020	53.57	53.57	53.04	53.04	20,798	-0.49(-0.92%)
Mar 09, 2020	53.54	53.94	53.45	53.53	66,391	+0.08(+0.15%)
Mar 06, 2020	53.65	53.65	53.38	53.45	21,626	+0.08(+0.15%)
Mar 05, 2020	53.42	53.44	53.32	53.38	51,164	+0.02(+0.04%)
Mar 04, 2020	53.42	53.48	53.31	53.35	21,660	-0.04(-0.08%)
Mar 03, 2020	53.42	53.48	53.39	53.40	46,363	+0.00(+0.01%)

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.