Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.32	43.43	43.23	43.24	3,535	-0.20(-0.46%)
May 28, 2020	43.76	43.76	43.38	43.44	12,948	-0.12(-0.29%)
May 27, 2020	43.40	43.57	43.40	43.57	15,238	+0.34(+0.79%)
May 26, 2020	43.31	43.40	43.23	43.23	10,023	+0.35(+0.81%)
May 22, 2020	42.91	42.91	42.88	42.88	519	-0.14(-0.33%)
May 21, 2020	42.98	43.09	42.90	43.02	2,577	-0.03(-0.06%)
May 20, 2020	43.08	43.08	42.92	43.05	1,523	+0.29(+0.68%)
May 19, 2020	42.95	43.12	42.75	42.75	2,488	-0.15(-0.35%)
May 18, 2020	42.68	42.95	42.66	42.91	15,841	+0.70(+1.67%)
May 15, 2020	42.12	42.20	42.12	42.20	1,143	+0.04(+0.09%)
May 14, 2020	42.01	42.20	41.70	42.16	9,826	-0.13(-0.31%)
May 13, 2020	42.38	42.38	42.13	42.29	2,375	-0.21(-0.49%)
May 12, 2020	42.75	42.83	42.50	42.50	19,441	-0.29(-0.67%)
May 11, 2020	42.74	42.83	42.68	42.79	1,946	+0.02(+0.04%)
May 08, 2020	42.66	42.77	42.66	42.77	8,525	+0.39(+0.91%)
May 07, 2020	42.46	42.46	42.38	42.38	1,347	+0.16(+0.37%)
May 06, 2020	42.29	42.29	42.22	42.23	1,037	-0.07(-0.18%)
May 05, 2020	42.19	42.49	42.17	42.30	26,969	+0.08(+0.20%)
May 04, 2020	42.09	42.26	42.03	42.22	15,153	-0.01(-0.03%)
May 01, 2020	42.32	42.32	42.15	42.23	19,546	-0.40(-0.95%)
Apr 30, 2020	42.77	42.77	42.45	42.64	85,005	-0.31(-0.73%)
Apr 29, 2020	42.91	43.08	42.91	42.95	2,169	+0.44(+1.04%)
Apr 28, 2020	42.55	42.59	42.46	42.51	7,109	+0.10(+0.23%)
Apr 27, 2020	42.47	42.47	42.40	42.41	1,114	+0.28(+0.67%)
Apr 24, 2020	41.93	42.13	41.93	42.13	1,039	+0.24(+0.57%)
Apr 23, 2020	42.05	42.14	41.79	41.90	19,188	+0.07(+0.17%)
Apr 22, 2020	41.82	41.82	41.71	41.82	1,080	+0.28(+0.67%)
Apr 21, 2020	41.68	41.68	41.55	41.55	12,861	-0.46(-1.10%)
Apr 20, 2020	42.15	42.18	41.90	42.01	3,928	-0.11(-0.25%)
Apr 17, 2020	42.01	42.12	41.97	42.12	1,559	+0.36(+0.86%)
Apr 16, 2020	41.78	41.80	41.57	41.76	2,445	+0.09(+0.22%)
Apr 15, 2020	41.65	41.85	41.64	41.66	3,941	-0.45(-1.07%)
Apr 14, 2020	41.95	42.24	41.95	42.12	3,595	+0.26(+0.63%)
Apr 13, 2020	41.72	41.90	41.66	41.85	7,643	-0.07(-0.17%)
Apr 09, 2020	41.91	42.14	41.91	41.92	1,767	+0.40(+0.96%)
Apr 08, 2020	41.50	41.72	41.33	41.53	2,122	+0.26(+0.62%)
Apr 07, 2020	41.42	41.76	41.27	41.27	19,171	+0.00(+0.01%)
Apr 06, 2020	40.84	41.27	40.84	41.27	735	+0.85(+2.11%)
Apr 03, 2020	40.90	40.90	40.41	40.41	5,094	-0.24(-0.59%)
Apr 02, 2020	40.12	40.68	40.12	40.65	2,105	+0.39(+0.97%)
Apr 01, 2020	40.38	40.68	40.26	40.26	3,972	-0.64(-1.57%)
Mar 31, 2020	41.15	41.16	40.90	40.90	1,454	-0.18(-0.44%)
Mar 30, 2020	41.08	41.09	41.08	41.09	352	+0.35(+0.85%)
Mar 27, 2020	40.68	41.05	40.65	40.74	5,926	-0.26(-0.62%)
Mar 26, 2020	41.35	41.40	40.88	41.00	3,872	+0.53(+1.31%)
Mar 25, 2020	40.27	40.98	40.27	40.46	3,556	+0.46(+1.15%)
Mar 24, 2020	38.72	40.28	38.72	40.00	8,974	+0.92(+2.36%)
Mar 23, 2020	39.41	39.75	39.02	39.08	9,011	-0.35(-0.88%)
Mar 20, 2020	40.05	40.05	39.28	39.43	13,009	-0.28(-0.70%)
Mar 19, 2020	39.40	40.32	38.95	39.71	22,486	+0.15(+0.38%)
Mar 18, 2020	39.54	40.01	39.23	39.56	44,832	-0.62(-1.55%)
Mar 17, 2020	37.88	40.36	37.88	40.18	13,739	+0.74(+1.88%)
Mar 16, 2020	37.56	39.92	36.16	39.44	11,520	-1.69(-4.11%)
Mar 13, 2020	41.20	41.20	40.47	41.13	7,389	+0.99(+2.46%)
Mar 12, 2020	40.66	41.04	38.92	40.14	38,381	-1.67(-4.00%)
Mar 11, 2020	42.23	42.32	41.75	41.82	3,720	-0.85(-1.99%)
Mar 10, 2020	42.63	42.75	42.02	42.66	3,514	+0.53(+1.25%)
Mar 09, 2020	41.81	42.69	41.81	42.14	5,399	-1.26(-2.91%)
Mar 06, 2020	43.30	43.40	43.15	43.40	5,099	-0.26(-0.60%)
Mar 05, 2020	43.68	43.68	43.66	43.66	201	-0.45(-1.01%)
Mar 04, 2020	43.82	44.11	43.77	44.11	3,316	+0.52(+1.20%)
Mar 03, 2020	43.89	43.89	43.59	43.59	1,373	-0.35(-0.80%)

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.