Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.24	47.25	47.18	47.25	593,928	+0.07(+0.15%)
May 28, 2020	47.14	47.21	47.12	47.17	383,066	+0.05(+0.12%)
May 27, 2020	47.10	47.15	47.07	47.12	451,147	+0.02(+0.04%)
May 26, 2020	47.04	47.14	47.04	47.10	402,039	+0.06(+0.14%)
May 22, 2020	47.06	47.08	47.04	47.04	169,254	-0.02(-0.04%)
May 21, 2020	47.06	47.06	47.02	47.06	372,419	+0.05(+0.10%)
May 20, 2020	46.98	47.06	46.93	47.01	383,951	+0.05(+0.11%)
May 19, 2020	46.94	47.01	46.89	46.96	246,637	+0.08(+0.17%)
May 18, 2020	46.93	46.93	46.86	46.88	245,917	+0.02(+0.04%)
May 15, 2020	46.80	46.89	46.78	46.86	289,994	+0.08(+0.18%)
May 14, 2020	46.78	46.82	46.72	46.78	192,930	+0.04(+0.08%)
May 13, 2020	46.80	46.83	46.73	46.75	336,539	-0.01(-0.03%)
May 12, 2020	46.68	46.80	46.66	46.76	538,616	+0.08(+0.17%)
May 11, 2020	46.70	46.70	46.63	46.68	271,042	+0.02(+0.04%)
May 08, 2020	46.70	46.77	46.64	46.66	200,317	-0.01(-0.02%)
May 07, 2020	46.68	46.68	46.62	46.67	132,125	+0.02(+0.04%)
May 06, 2020	46.69	46.69	46.59	46.66	130,892	-0.01(-0.02%)
May 05, 2020	46.68	46.69	46.65	46.66	140,980	+0.01(+0.02%)
May 04, 2020	46.63	46.69	46.62	46.66	356,463	+0.03(+0.06%)
May 01, 2020	46.65	46.65	46.56	46.63	232,149	-0.04(-0.09%)
Apr 30, 2020	46.68	46.70	46.59	46.67	828,131	+0.02(+0.04%)
Apr 29, 2020	46.53	46.67	46.53	46.65	961,241	+0.16(+0.35%)
Apr 28, 2020	46.60	46.60	46.46	46.49	436,282	-0.04(-0.08%)
Apr 27, 2020	46.50	46.58	46.47	46.53	865,167	+0.00(+0.00%)
Apr 24, 2020	46.47	46.59	46.47	46.53	392,267	+0.03(+0.06%)
Apr 23, 2020	46.54	46.54	46.47	46.50	298,386	+0.05(+0.12%)
Apr 22, 2020	46.41	46.53	46.41	46.44	472,043	+0.06(+0.14%)
Apr 21, 2020	46.41	46.47	46.37	46.38	191,995	-0.12(-0.25%)
Apr 20, 2020	46.51	46.60	46.48	46.50	420,046	-0.20(-0.43%)
Apr 17, 2020	46.79	46.79	46.64	46.70	473,559	+0.06(+0.14%)
Apr 16, 2020	46.73	46.74	46.62	46.64	329,786	-0.02(-0.04%)
Apr 15, 2020	46.68	46.72	46.54	46.65	269,399	-0.03(-0.07%)
Apr 14, 2020	46.64	46.81	46.48	46.69	569,206	+0.11(+0.23%)
Apr 13, 2020	46.49	46.64	46.44	46.58	2,228,827	+0.01(+0.02%)
Apr 09, 2020	46.25	46.78	46.25	46.57	528,120	+0.45(+0.97%)
Apr 08, 2020	45.72	46.32	45.72	46.13	432,141	+0.40(+0.86%)
Apr 07, 2020	45.75	45.80	45.57	45.73	835,776	+0.18(+0.39%)
Apr 06, 2020	45.54	45.57	45.45	45.55	266,703	+0.28(+0.62%)
Apr 03, 2020	45.28	45.41	45.25	45.27	485,879	-0.13(-0.28%)
Apr 02, 2020	45.26	45.68	45.26	45.40	520,968	+0.09(+0.20%)
Apr 01, 2020	45.28	45.45	45.26	45.31	314,590	-0.16(-0.36%)
Mar 31, 2020	45.36	45.66	45.34	45.47	331,853	+0.09(+0.20%)
Mar 30, 2020	45.33	45.43	45.18	45.38	449,144	+0.26(+0.58%)
Mar 27, 2020	44.89	45.26	44.81	45.12	281,618	+0.17(+0.38%)
Mar 26, 2020	44.78	45.10	44.34	44.95	1,212,536	-0.01(-0.03%)
Mar 25, 2020	44.13	45.03	44.13	44.96	505,448	+0.78(+1.77%)
Mar 24, 2020	43.53	44.31	43.53	44.18	311,252	+0.90(+2.09%)
Mar 23, 2020	43.61	44.05	43.01	43.28	520,267	+1.22(+2.89%)
Mar 20, 2020	41.50	42.42	41.50	42.06	673,062	+1.12(+2.72%)
Mar 19, 2020	42.18	42.73	39.30	40.95	786,944	-1.64(-3.85%)
Mar 18, 2020	42.83	43.65	42.34	42.59	759,433	-0.95(-2.19%)
Mar 17, 2020	43.61	44.48	43.44	43.54	671,410	-0.25(-0.58%)
Mar 16, 2020	43.01	44.39	43.01	43.79	579,612	-1.22(-2.70%)
Mar 13, 2020	45.07	45.28	44.52	45.01	754,107	-0.01(-0.02%)
Mar 12, 2020	45.48	45.71	43.54	45.02	926,784	-0.87(-1.90%)
Mar 11, 2020	46.21	46.25	45.84	45.89	1,946,936	-0.45(-0.98%)
Mar 10, 2020	46.48	46.52	46.27	46.34	937,730	-0.17(-0.37%)
Mar 09, 2020	46.86	47.01	46.48	46.51	638,387	-0.37(-0.79%)
Mar 06, 2020	46.95	46.96	46.83	46.89	447,127	+0.01(+0.02%)
Mar 05, 2020	46.97	46.97	46.88	46.88	236,360	-0.02(-0.04%)
Mar 04, 2020	46.90	46.95	46.88	46.90	254,169	+0.07(+0.14%)
Mar 03, 2020	46.70	46.90	46.67	46.83	519,765	+0.15(+0.32%)

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.