Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	48.42	48.51	48.31	48.51	248,549	+0.17(+0.34%)
May 28, 2020	48.33	48.39	48.28	48.34	314,272	-0.04(-0.08%)
May 27, 2020	48.37	48.38	48.31	48.38	296,344	+0.07(+0.15%)
May 26, 2020	48.23	48.33	48.20	48.31	320,691	+0.00(+0.00%)
May 22, 2020	48.35	48.35	48.20	48.31	201,577	+0.06(+0.13%)
May 21, 2020	48.33	48.36	48.19	48.24	477,461	-0.02(-0.04%)
May 20, 2020	48.05	48.26	48.05	48.26	411,880	+0.22(+0.45%)
May 19, 2020	48.07	48.08	47.98	48.05	353,880	+0.04(+0.09%)
May 18, 2020	48.15	48.15	47.92	48.00	358,493	-0.02(-0.04%)
May 15, 2020	47.99	48.04	47.95	48.02	298,303	+0.04(+0.08%)
May 14, 2020	47.95	47.99	47.88	47.98	372,415	+0.09(+0.19%)
May 13, 2020	47.96	47.96	47.83	47.89	350,194	+0.05(+0.11%)
May 12, 2020	47.81	47.90	47.78	47.84	431,314	+0.09(+0.19%)
May 11, 2020	47.76	47.84	47.63	47.75	518,693	-0.06(-0.13%)
May 08, 2020	47.94	47.96	47.75	47.81	375,885	-0.06(-0.13%)
May 07, 2020	47.87	47.94	47.72	47.88	811,854	+0.16(+0.34%)
May 06, 2020	47.67	47.87	47.58	47.71	611,372	-0.18(-0.38%)
May 05, 2020	47.78	47.97	47.75	47.89	968,961	+0.00(+0.00%)
May 04, 2020	47.90	47.98	47.81	47.89	605,421	-0.01(-0.02%)
May 01, 2020	47.88	48.05	47.73	47.90	557,761	+0.13(+0.27%)
Apr 30, 2020	48.05	48.11	47.78	47.78	1,608,336	-0.30(-0.62%)
Apr 29, 2020	48.00	48.11	47.96	48.07	343,874	+0.05(+0.11%)
Apr 28, 2020	48.06	48.06	47.82	48.02	479,705	+0.22(+0.47%)
Apr 27, 2020	48.08	48.10	47.78	47.79	536,146	-0.23(-0.49%)
Apr 24, 2020	48.12	48.12	47.87	48.03	590,163	-0.07(-0.15%)
Apr 23, 2020	48.10	48.15	47.93	48.10	425,223	+0.19(+0.39%)
Apr 22, 2020	48.05	48.05	47.87	47.91	296,467	-0.12(-0.24%)
Apr 21, 2020	47.92	48.16	47.80	48.03	336,677	+0.07(+0.15%)
Apr 20, 2020	48.06	49.30	47.80	47.96	559,323	+0.05(+0.11%)
Apr 17, 2020	48.07	48.22	47.89	47.90	384,219	+0.04(+0.08%)
Apr 16, 2020	48.13	48.16	47.75	47.87	378,023	-0.12(-0.24%)
Apr 15, 2020	47.99	48.14	47.83	47.98	481,515	+0.18(+0.38%)
Apr 14, 2020	47.79	48.00	47.73	47.80	556,743	+0.18(+0.38%)
Apr 13, 2020	47.96	47.97	47.52	47.62	1,841,136	-0.25(-0.52%)
Apr 09, 2020	47.46	48.00	47.46	47.87	449,371	+0.53(+1.12%)
Apr 08, 2020	47.35	47.49	47.15	47.35	299,601	+0.15(+0.32%)
Apr 07, 2020	47.34	47.34	47.08	47.19	505,936	-0.07(-0.15%)
Apr 06, 2020	46.99	47.29	46.99	47.27	772,519	+0.23(+0.50%)
Apr 03, 2020	46.92	47.18	46.85	47.03	411,887	+0.21(+0.44%)
Apr 02, 2020	46.94	47.27	46.83	46.83	981,722	-0.08(-0.17%)
Apr 01, 2020	46.77	47.18	46.70	46.91	770,797	-0.04(-0.08%)
Mar 31, 2020	46.95	47.39	46.82	46.94	634,691	-0.00(-0.01%)
Mar 30, 2020	46.81	47.20	46.81	46.95	506,053	+0.14(+0.30%)
Mar 27, 2020	46.63	47.10	46.45	46.81	883,078	+0.22(+0.48%)
Mar 26, 2020	46.03	46.69	46.03	46.58	1,267,872	+0.63(+1.36%)
Mar 25, 2020	45.60	46.21	45.26	45.96	584,156	+1.73(+3.90%)
Mar 24, 2020	44.60	45.48	44.23	44.23	752,250	-0.76(-1.69%)
Mar 23, 2020	43.41	45.33	43.41	44.99	1,371,351	+0.97(+2.21%)
Mar 20, 2020	43.93	44.50	43.73	44.02	966,622	+0.24(+0.55%)
Mar 19, 2020	43.91	44.26	43.66	43.78	1,003,277	-0.38(-0.87%)
Mar 18, 2020	44.56	45.05	43.87	44.16	873,872	-1.05(-2.31%)
Mar 17, 2020	45.60	46.11	45.04	45.21	1,045,155	-1.29(-2.77%)
Mar 16, 2020	45.72	46.50	45.34	46.50	1,040,732	+0.49(+1.07%)
Mar 13, 2020	45.69	46.27	45.61	46.00	739,477	+0.40(+0.87%)
Mar 12, 2020	47.16	47.36	45.15	45.61	1,680,225	-1.77(-3.75%)
Mar 11, 2020	48.02	48.02	47.25	47.38	429,353	-0.49(-1.03%)
Mar 10, 2020	48.28	48.35	47.83	47.87	545,071	-0.46(-0.96%)
Mar 09, 2020	48.59	48.82	48.34	48.34	1,389,946	-0.25(-0.52%)
Mar 06, 2020	48.63	48.77	48.44	48.59	5,651,994	+0.30(+0.63%)
Mar 05, 2020	48.29	48.35	48.26	48.28	318,003	+0.13(+0.26%)
Mar 04, 2020	48.26	48.33	48.16	48.16	701,868	+0.00(+0.00%)
Mar 03, 2020	47.90	48.33	47.88	48.16	1,215,655	+0.32(+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.