Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.57	47.63	47.47	47.57	46,442	+0.08(+0.16%)
May 28, 2020	47.51	47.57	47.31	47.49	23,020	-0.08(-0.16%)
May 27, 2020	47.46	47.63	47.29	47.57	65,403	+0.03(+0.06%)
May 26, 2020	47.55	47.55	47.46	47.54	13,269	+0.02(+0.04%)
May 22, 2020	47.49	47.54	47.34	47.52	22,472	+0.07(+0.16%)
May 21, 2020	47.36	47.54	47.36	47.44	22,197	+0.05(+0.10%)
May 20, 2020	47.31	47.40	47.30	47.40	19,126	+0.09(+0.18%)
May 19, 2020	47.33	47.41	47.20	47.31	65,887	-0.03(-0.06%)
May 18, 2020	47.12	47.37	47.05	47.34	50,021	+0.15(+0.32%)
May 15, 2020	47.27	47.27	47.14	47.19	38,737	-0.02(-0.05%)
May 14, 2020	47.25	47.28	47.06	47.21	49,585	+0.03(+0.06%)
May 13, 2020	47.10	47.21	47.10	47.19	11,623	+0.14(+0.29%)
May 12, 2020	47.14	47.20	46.99	47.05	43,772	-0.13(-0.28%)
May 11, 2020	47.20	47.20	47.08	47.18	5,770	-0.03(-0.06%)
May 08, 2020	47.35	51.71	47.10	47.21	56,180	+0.13(+0.29%)
May 07, 2020	47.01	47.11	46.97	47.08	13,224	+0.05(+0.11%)
May 06, 2020	47.10	47.13	46.97	47.02	42,116	-0.04(-0.08%)
May 05, 2020	46.99	47.09	46.99	47.06	5,642	-0.06(-0.12%)
May 04, 2020	46.87	47.12	46.87	47.12	95,201	+0.15(+0.33%)
May 01, 2020	47.05	47.06	46.88	46.96	9,630	+0.01(+0.03%)
Apr 30, 2020	46.88	47.00	46.88	46.95	31,694	+0.07(+0.16%)
Apr 29, 2020	46.95	47.02	46.86	46.87	29,624	-0.11(-0.24%)
Apr 28, 2020	47.06	47.06	46.89	46.99	36,698	+0.11(+0.24%)
Apr 27, 2020	46.84	47.13	46.81	46.87	43,673	-0.09(-0.20%)
Apr 24, 2020	46.94	47.11	46.92	46.97	13,285	-0.12(-0.26%)
Apr 23, 2020	47.17	47.17	46.98	47.09	12,188	-0.04(-0.07%)
Apr 22, 2020	46.94	47.29	46.59	47.12	78,707	+0.06(+0.12%)
Apr 21, 2020	47.13	47.22	46.92	47.07	30,014	+0.09(+0.19%)
Apr 20, 2020	47.00	47.55	46.94	46.97	35,587	-0.30(-0.64%)
Apr 17, 2020	47.10	47.28	47.10	47.28	15,749	+0.01(+0.02%)
Apr 16, 2020	47.28	47.28	47.10	47.27	37,317	-0.04(-0.08%)
Apr 15, 2020	47.15	47.30	47.02	47.30	12,369	+0.17(+0.37%)
Apr 14, 2020	47.18	47.27	46.99	47.13	42,500	-0.07(-0.15%)
Apr 13, 2020	47.08	47.20	47.01	47.20	33,620	+0.31(+0.66%)
Apr 09, 2020	47.12	47.19	46.86	46.89	85,710	+0.04(+0.08%)
Apr 08, 2020	46.86	47.11	46.82	46.86	14,817	+0.49(+1.05%)
Apr 07, 2020	46.94	47.04	45.85	46.37	12,091	-0.62(-1.31%)
Apr 06, 2020	46.83	47.00	46.80	46.99	4,305	+0.35(+0.76%)
Apr 03, 2020	46.72	46.86	46.63	46.63	7,713	+0.13(+0.28%)
Apr 02, 2020	46.69	46.80	46.50	46.50	15,327	-0.38(-0.82%)
Apr 01, 2020	46.76	46.94	46.64	46.88	9,286	-0.26(-0.55%)
Mar 31, 2020	46.95	47.14	46.95	47.14	8,874	+0.21(+0.44%)
Mar 30, 2020	47.08	47.19	46.94	46.94	16,524	-0.05(-0.11%)
Mar 27, 2020	46.88	47.21	46.86	46.99	8,152	+0.14(+0.29%)
Mar 26, 2020	46.65	47.11	46.65	46.86	9,641	+0.27(+0.58%)
Mar 25, 2020	45.88	46.60	45.86	46.59	8,411	+0.91(+2.00%)
Mar 24, 2020	45.23	45.91	45.23	45.67	23,719	+0.32(+0.70%)
Mar 23, 2020	45.21	45.91	45.18	45.35	36,068	+0.14(+0.31%)
Mar 20, 2020	45.48	45.96	44.81	45.21	30,356	-0.03(-0.06%)
Mar 19, 2020	45.51	46.24	45.08	45.24	16,095	-0.67(-1.46%)
Mar 18, 2020	45.69	46.25	45.65	45.91	41,373	-0.40(-0.87%)
Mar 17, 2020	45.92	46.62	45.92	46.31	31,543	-0.01(-0.03%)
Mar 16, 2020	45.31	46.70	45.31	46.33	70,673	-0.24(-0.51%)
Mar 13, 2020	46.46	46.85	46.08	46.57	41,404	+0.24(+0.53%)
Mar 12, 2020	46.61	46.73	46.03	46.32	49,230	-0.82(-1.74%)
Mar 11, 2020	47.40	47.54	47.07	47.14	66,734	-0.24(-0.51%)
Mar 10, 2020	47.50	47.68	47.29	47.39	24,025	-0.25(-0.52%)
Mar 09, 2020	47.78	47.83	47.46	47.63	42,369	+0.03(+0.07%)
Mar 06, 2020	47.55	47.63	47.46	47.60	12,013	+0.12(+0.26%)
Mar 05, 2020	47.35	47.54	47.35	47.48	10,280	+0.02(+0.04%)
Mar 04, 2020	47.39	47.56	47.39	47.46	22,143	-0.01(-0.01%)
Mar 03, 2020	47.42	47.47	47.41	47.47	12,881	+0.06(+0.14%)

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.