Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.97	50.09	49.87	50.08	1,112,785	+0.20(+0.39%)
May 28, 2020	49.86	49.88	49.81	49.88	790,569	-0.05(-0.11%)
May 27, 2020	49.93	49.97	49.87	49.94	753,924	+0.10(+0.20%)
May 26, 2020	49.92	49.93	49.84	49.84	1,288,733	-0.13(-0.27%)
May 22, 2020	49.93	49.97	49.90	49.97	515,863	+0.05(+0.11%)
May 21, 2020	49.94	49.95	49.87	49.92	404,807	+0.05(+0.11%)
May 20, 2020	49.77	49.93	49.73	49.86	688,976	+0.10(+0.20%)
May 19, 2020	49.65	49.77	49.64	49.77	712,714	+0.06(+0.13%)
May 18, 2020	49.74	49.75	49.61	49.70	1,106,160	-0.06(-0.13%)
May 15, 2020	49.73	49.77	49.68	49.77	657,854	+0.06(+0.13%)
May 14, 2020	49.65	49.70	49.63	49.70	585,615	+0.12(+0.23%)
May 13, 2020	49.61	49.64	49.53	49.59	568,159	+0.08(+0.16%)
May 12, 2020	49.43	49.54	49.40	49.51	767,542	+0.13(+0.25%)
May 11, 2020	49.53	49.53	49.32	49.38	666,047	-0.15(-0.31%)
May 08, 2020	49.52	49.65	49.46	49.53	604,524	-0.07(-0.14%)
May 07, 2020	49.61	49.64	49.50	49.60	494,672	+0.09(+0.18%)
May 06, 2020	49.64	49.64	49.41	49.52	860,580	-0.21(-0.43%)
May 05, 2020	49.68	49.73	49.65	49.73	483,553	-0.05(-0.11%)
May 04, 2020	49.78	49.81	49.69	49.78	769,032	+0.07(+0.14%)
May 01, 2020	49.81	49.81	49.55	49.71	2,183,309	-0.07(-0.15%)
Apr 30, 2020	49.80	49.90	49.73	49.79	1,469,601	-0.05(-0.11%)
Apr 29, 2020	49.83	49.90	49.74	49.84	849,653	+0.01(+0.02%)
Apr 28, 2020	49.74	49.83	49.68	49.83	1,220,296	+0.19(+0.38%)
Apr 27, 2020	49.64	49.76	49.59	49.64	733,725	-0.10(-0.20%)
Apr 24, 2020	49.79	49.84	49.70	49.74	447,155	-0.06(-0.13%)
Apr 23, 2020	49.77	49.85	49.70	49.80	1,168,670	+0.17(+0.34%)
Apr 22, 2020	49.77	49.83	49.53	49.63	536,098	-0.13(-0.27%)
Apr 21, 2020	49.64	49.83	49.61	49.77	517,039	+0.17(+0.34%)
Apr 20, 2020	49.80	49.80	49.47	49.60	1,520,825	-0.10(-0.20%)
Apr 17, 2020	49.79	49.88	49.55	49.70	776,106	-0.04(-0.07%)
Apr 16, 2020	49.73	49.87	49.70	49.73	564,837	+0.07(+0.14%)
Apr 15, 2020	49.52	49.71	49.49	49.66	1,652,060	+0.25(+0.51%)
Apr 14, 2020	49.63	49.63	49.34	49.41	685,568	-0.12(-0.25%)
Apr 13, 2020	49.66	49.66	49.21	49.54	1,156,807	-0.06(-0.13%)
Apr 09, 2020	48.94	49.68	48.94	49.60	1,561,177	+0.62(+1.28%)
Apr 08, 2020	48.78	49.07	48.76	48.97	1,973,052	+0.20(+0.40%)
Apr 07, 2020	48.81	48.85	48.64	48.78	1,097,635	-0.06(-0.13%)
Apr 06, 2020	48.71	48.86	48.59	48.84	1,352,741	+0.17(+0.35%)
Apr 03, 2020	48.48	48.67	48.46	48.67	992,345	+0.16(+0.33%)
Apr 02, 2020	48.79	48.79	48.44	48.51	950,043	-0.03(-0.06%)
Apr 01, 2020	48.76	48.78	48.34	48.54	1,446,375	+0.21(+0.43%)
Mar 31, 2020	48.77	48.93	48.33	48.33	2,261,427	-0.36(-0.73%)
Mar 30, 2020	48.43	49.10	48.43	48.69	1,764,349	-0.06(-0.13%)
Mar 27, 2020	48.18	48.86	48.09	48.75	1,548,147	+0.68(+1.41%)
Mar 26, 2020	47.99	48.45	47.78	48.07	2,028,550	+0.39(+0.82%)
Mar 25, 2020	47.24	48.28	47.24	47.68	1,629,491	+0.51(+1.08%)
Mar 24, 2020	46.94	47.55	46.94	47.17	1,320,491	+0.11(+0.23%)
Mar 23, 2020	45.57	47.29	45.57	47.07	1,560,186	+0.58(+1.25%)
Mar 20, 2020	45.15	46.58	44.98	46.49	2,339,120	+1.20(+2.65%)
Mar 19, 2020	44.80	45.75	44.70	45.28	2,493,297	+0.46(+1.03%)
Mar 18, 2020	45.91	46.39	44.62	44.82	2,894,332	-1.71(-3.67%)
Mar 17, 2020	46.66	47.58	46.37	46.53	2,234,353	-0.47(-1.00%)
Mar 16, 2020	45.85	47.21	45.43	47.00	4,446,258	+0.69(+1.48%)
Mar 13, 2020	46.32	47.20	45.89	46.32	3,725,233	+0.56(+1.23%)
Mar 12, 2020	48.14	48.59	45.66	45.76	3,740,685	-2.49(-5.17%)
Mar 11, 2020	49.31	49.37	47.98	48.25	2,333,099	-0.95(-1.94%)
Mar 10, 2020	49.79	49.85	49.20	49.20	1,210,371	-0.73(-1.46%)
Mar 09, 2020	49.95	50.51	49.89	49.93	1,730,631	-0.02(-0.04%)
Mar 06, 2020	49.92	50.08	49.76	49.95	1,378,364	+0.41(+0.83%)
Mar 05, 2020	49.55	49.62	49.49	49.54	937,525	+0.14(+0.29%)
Mar 04, 2020	49.45	49.55	49.36	49.40	1,310,914	-0.01(-0.02%)
Mar 03, 2020	49.08	49.65	49.08	49.41	1,501,062	+0.33(+0.67%)

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.