Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.93	51.93	51.73	51.82	4,469	+0.07(+0.13%)
May 28, 2020	51.61	51.83	51.61	51.75	3,691	+0.19(+0.37%)
May 27, 2020	51.45	51.76	51.45	51.56	4,624	-0.05(-0.09%)
May 26, 2020	51.73	51.73	51.58	51.61	20,407	-0.17(-0.33%)
May 22, 2020	51.73	51.78	51.64	51.78	9,181	-0.00(-0.01%)
May 21, 2020	51.79	51.87	51.71	51.78	2,570	-0.03(-0.06%)
May 20, 2020	51.67	51.88	51.67	51.81	17,876	+0.14(+0.27%)
May 19, 2020	51.75	51.75	51.65	51.67	2,036	-0.08(-0.16%)
May 18, 2020	51.95	51.95	51.63	51.75	8,554	+0.07(+0.14%)
May 15, 2020	51.62	51.70	51.62	51.68	966	+0.03(+0.06%)
May 14, 2020	51.71	51.71	51.56	51.65	12,605	-0.03(-0.06%)
May 13, 2020	51.61	51.68	51.53	51.68	66,381	+0.27(+0.53%)
May 12, 2020	51.40	51.54	51.35	51.40	4,395	-0.08(-0.16%)
May 11, 2020	51.55	51.55	51.37	51.49	11,166	-0.14(-0.28%)
May 08, 2020	51.55	51.70	51.49	51.63	6,523	-0.03(-0.06%)
May 07, 2020	51.47	51.66	51.37	51.66	2,976	+0.32(+0.63%)
May 06, 2020	51.60	51.60	51.33	51.34	5,198	-0.24(-0.47%)
May 05, 2020	51.54	51.69	51.46	51.58	3,241	+0.05(+0.10%)
May 04, 2020	51.34	51.61	51.34	51.54	1,367	+0.16(+0.31%)
May 01, 2020	51.33	51.48	51.33	51.37	9,302	-0.17(-0.33%)
Apr 30, 2020	51.63	51.95	51.48	51.55	9,254	-0.35(-0.67%)
Apr 29, 2020	52.02	52.02	51.77	51.89	16,020	-0.09(-0.17%)
Apr 28, 2020	52.16	52.16	51.83	51.98	5,455	+0.11(+0.20%)
Apr 27, 2020	52.04	52.04	51.68	51.88	3,187	-0.01(-0.02%)
Apr 24, 2020	51.86	51.90	51.60	51.89	5,933	+0.29(+0.57%)
Apr 23, 2020	51.71	51.72	51.55	51.59	9,470	+0.07(+0.13%)
Apr 22, 2020	51.38	51.65	51.24	51.53	19,903	+0.24(+0.46%)
Apr 21, 2020	51.24	51.34	51.16	51.29	6,125	+0.24(+0.46%)
Apr 20, 2020	51.04	51.21	50.95	51.06	9,621	-0.21(-0.40%)
Apr 17, 2020	51.52	51.54	51.20	51.26	2,785	-0.16(-0.30%)
Apr 16, 2020	52.20	52.20	51.21	51.42	7,169	-0.39(-0.75%)
Apr 15, 2020	51.68	52.15	51.68	51.80	9,989	+0.01(+0.02%)
Apr 14, 2020	52.06	52.06	51.60	51.80	7,234	+0.10(+0.20%)
Apr 13, 2020	51.39	51.94	51.39	51.69	10,111	+0.07(+0.14%)
Apr 09, 2020	51.58	51.83	51.41	51.62	18,528	+0.36(+0.69%)
Apr 08, 2020	51.48	51.48	51.11	51.27	5,425	-0.06(-0.12%)
Apr 07, 2020	51.83	51.83	51.31	51.33	12,703	-0.31(-0.59%)
Apr 06, 2020	51.16	51.66	51.16	51.64	16,784	+0.15(+0.29%)
Apr 03, 2020	51.71	51.71	51.29	51.49	10,899	+0.49(+0.96%)
Apr 02, 2020	50.23	51.16	50.23	50.99	3,573	+0.66(+1.31%)
Apr 01, 2020	49.63	50.33	49.63	50.33	3,384	+0.24(+0.47%)
Mar 31, 2020	50.34	50.44	49.78	50.10	11,420	-0.26(-0.52%)
Mar 30, 2020	50.13	51.14	50.11	50.36	3,940	-0.31(-0.62%)
Mar 27, 2020	51.30	51.30	50.19	50.67	10,685	+0.02(+0.03%)
Mar 26, 2020	51.29	51.59	50.42	50.66	11,144	+0.24(+0.47%)
Mar 25, 2020	50.25	50.61	50.25	50.42	9,249	+0.14(+0.27%)
Mar 24, 2020	49.88	50.55	49.86	50.28	9,588	+0.47(+0.95%)
Mar 23, 2020	49.10	49.93	49.03	49.81	9,178	+0.88(+1.80%)
Mar 20, 2020	46.51	48.93	46.51	48.93	14,934	+2.08(+4.45%)
Mar 19, 2020	45.96	47.06	45.96	46.85	22,091	+0.36(+0.78%)
Mar 18, 2020	47.17	47.56	45.79	46.48	19,186	-0.32(-0.68%)
Mar 17, 2020	47.51	48.48	46.75	46.80	61,472	-1.31(-2.72%)
Mar 16, 2020	48.04	48.28	47.76	48.11	8,692	-0.30(-0.63%)
Mar 13, 2020	47.76	48.99	47.67	48.42	9,956	+0.51(+1.07%)
Mar 12, 2020	48.39	50.20	46.94	47.91	130,444	-0.73(-1.51%)
Mar 11, 2020	49.83	49.89	48.39	48.64	25,504	-1.57(-3.13%)
Mar 10, 2020	51.23	51.23	50.11	50.21	16,304	-1.04(-2.02%)
Mar 09, 2020	52.39	52.39	50.64	51.25	22,241	-0.68(-1.31%)
Mar 06, 2020	52.08	52.08	51.85	51.93	2,549	+0.29(+0.56%)
Mar 05, 2020	51.66	51.73	51.60	51.64	10,711	+0.22(+0.43%)
Mar 04, 2020	51.57	51.57	51.40	51.42	3,171	-0.03(-0.06%)
Mar 03, 2020	50.98	51.61	50.58	51.44	24,151	+0.56(+1.11%)

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.