Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	52.09	52.35	51.98	52.26	1,556,169	+0.24(+0.47%)
May 28, 2020	51.94	52.02	51.81	52.02	663,897	+0.10(+0.19%)
May 27, 2020	51.97	51.97	51.76	51.92	545,832	+0.17(+0.32%)
May 26, 2020	51.92	51.92	51.71	51.75	607,623	+0.00(+0.00%)
May 22, 2020	51.82	51.82	51.67	51.75	581,903	+0.05(+0.10%)
May 21, 2020	51.89	51.89	51.67	51.70	743,599	+0.06(+0.12%)
May 20, 2020	51.52	51.72	51.38	51.64	1,028,817	+0.31(+0.60%)
May 19, 2020	51.38	51.44	51.20	51.33	787,786	+0.04(+0.07%)
May 18, 2020	51.39	51.39	51.22	51.30	833,762	+0.19(+0.36%)
May 15, 2020	51.08	51.17	50.99	51.11	822,859	+0.12(+0.24%)
May 14, 2020	50.84	51.02	50.71	50.99	683,879	+0.24(+0.47%)
May 13, 2020	50.92	50.92	50.70	50.75	700,079	+0.10(+0.19%)
May 12, 2020	50.86	50.87	50.53	50.65	634,046	+0.33(+0.65%)
May 11, 2020	50.56	50.61	50.25	50.33	611,236	-0.25(-0.49%)
May 08, 2020	50.57	50.75	50.49	50.57	705,275	-0.14(-0.28%)
May 07, 2020	50.71	50.82	50.51	50.71	821,591	+0.13(+0.26%)
May 06, 2020	50.92	50.92	50.54	50.58	365,826	-0.47(-0.91%)
May 05, 2020	51.12	51.19	51.03	51.05	439,924	-0.04(-0.07%)
May 04, 2020	51.06	51.22	51.04	51.08	406,120	+0.10(+0.19%)
May 01, 2020	51.19	51.19	50.83	50.99	580,995	-0.15(-0.30%)
Apr 30, 2020	51.48	51.50	51.14	51.14	725,475	-0.25(-0.48%)
Apr 29, 2020	51.37	51.47	51.29	51.39	486,706	+0.29(+0.57%)
Apr 28, 2020	51.15	51.29	51.05	51.10	937,066	+0.11(+0.21%)
Apr 27, 2020	51.21	51.40	50.96	50.99	2,624,935	-0.25(-0.50%)
Apr 24, 2020	51.36	51.40	51.10	51.25	496,535	-0.08(-0.15%)
Apr 23, 2020	51.33	51.46	51.24	51.32	581,972	+0.25(+0.48%)
Apr 22, 2020	51.18	51.32	50.95	51.08	476,717	-0.01(-0.02%)
Apr 21, 2020	51.32	51.32	50.89	51.09	2,653,558	-0.03(-0.05%)
Apr 20, 2020	51.33	51.33	51.01	51.11	778,741	-0.26(-0.51%)
Apr 17, 2020	51.89	51.89	51.19	51.38	602,375	+0.11(+0.22%)
Apr 16, 2020	51.50	51.62	51.26	51.26	1,415,571	-0.11(-0.22%)
Apr 15, 2020	51.22	51.53	51.01	51.38	894,007	+0.28(+0.55%)
Apr 14, 2020	51.45	51.57	51.05	51.10	1,429,764	-0.06(-0.12%)
Apr 13, 2020	51.52	51.55	51.00	51.16	1,944,589	-0.14(-0.27%)
Apr 09, 2020	50.99	51.79	50.57	51.30	1,221,935	+1.41(+2.84%)
Apr 08, 2020	49.22	49.94	49.22	49.88	669,378	+0.52(+1.05%)
Apr 07, 2020	49.23	49.38	49.15	49.36	705,252	+0.01(+0.02%)
Apr 06, 2020	48.87	49.36	48.57	49.36	1,735,666	+0.97(+2.00%)
Apr 03, 2020	48.82	48.83	48.34	48.39	516,565	-0.25(-0.51%)
Apr 02, 2020	48.70	49.08	48.47	48.64	843,796	+0.18(+0.36%)
Apr 01, 2020	49.12	49.12	48.28	48.46	1,096,057	-0.62(-1.27%)
Mar 31, 2020	49.10	49.33	48.68	49.08	873,329	+0.09(+0.18%)
Mar 30, 2020	48.52	49.18	48.52	49.00	766,430	+0.39(+0.81%)
Mar 27, 2020	48.14	48.65	47.90	48.60	341,144	+0.02(+0.04%)
Mar 26, 2020	48.63	48.78	48.12	48.58	822,148	-0.19(-0.40%)
Mar 25, 2020	47.52	48.82	47.09	48.78	1,532,064	+2.06(+4.41%)
Mar 24, 2020	46.62	47.40	45.74	46.72	1,594,026	+0.58(+1.25%)
Mar 23, 2020	44.68	46.36	44.68	46.14	1,970,048	+2.27(+5.17%)
Mar 20, 2020	44.07	44.95	43.40	43.87	1,200,453	+0.67(+1.54%)
Mar 19, 2020	44.23	44.42	43.06	43.20	810,193	-1.74(-3.88%)
Mar 18, 2020	45.99	46.31	44.20	44.95	839,218	-1.92(-4.09%)
Mar 17, 2020	47.72	48.31	46.59	46.87	1,239,887	-1.51(-3.12%)
Mar 16, 2020	46.67	48.95	46.49	48.37	864,330	-0.75(-1.53%)
Mar 13, 2020	48.47	49.51	47.88	49.13	1,578,690	+1.47(+3.09%)
Mar 12, 2020	49.11	50.15	46.52	47.65	4,219,244	-2.15(-4.31%)
Mar 11, 2020	51.14	51.22	49.79	49.80	1,085,056	-1.24(-2.44%)
Mar 10, 2020	52.17	52.19	50.98	51.05	2,791,822	-1.20(-2.30%)
Mar 09, 2020	52.74	52.74	51.82	52.25	886,438	-1.02(-1.91%)
Mar 06, 2020	53.46	53.48	53.04	53.26	377,895	+0.26(+0.50%)
Mar 05, 2020	53.11	53.15	52.92	53.00	357,892	+0.07(+0.13%)
Mar 04, 2020	53.26	53.26	52.93	52.93	505,496	-0.01(-0.02%)
Mar 03, 2020	52.51	53.15	52.48	52.94	812,977	+0.51(+0.97%)

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.