Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.42	50.42	50.32	50.32	29,713	+0.00(+0.00%)
May 28, 2020	50.27	50.41	50.24	50.32	58,929	+0.02(+0.05%)
May 27, 2020	50.29	50.34	50.25	50.30	39,170	+0.02(+0.05%)
May 26, 2020	50.20	50.28	50.19	50.28	30,189	+0.07(+0.14%)
May 22, 2020	50.14	50.21	50.04	50.20	22,450	+0.11(+0.22%)
May 21, 2020	49.95	50.12	49.95	50.09	32,480	+0.13(+0.25%)
May 20, 2020	49.89	49.98	49.77	49.97	35,664	+0.08(+0.16%)
May 19, 2020	49.72	49.94	49.70	49.89	38,481	+0.04(+0.07%)
May 18, 2020	49.71	49.88	49.67	49.85	60,347	+0.07(+0.15%)
May 15, 2020	49.56	49.81	49.55	49.78	34,336	+0.18(+0.37%)
May 14, 2020	49.64	49.68	49.59	49.59	24,049	-0.01(-0.02%)
May 13, 2020	49.52	49.60	49.52	49.60	26,642	+0.15(+0.29%)
May 12, 2020	49.30	49.49	49.30	49.46	21,050	+0.04(+0.08%)
May 11, 2020	49.50	49.69	49.31	49.42	103,286	+0.02(+0.05%)
May 08, 2020	49.24	49.40	49.24	49.40	26,522	+0.05(+0.11%)
May 07, 2020	49.35	49.37	49.25	49.34	60,781	+0.02(+0.04%)
May 06, 2020	49.31	49.32	49.16	49.32	39,023	-0.01(-0.02%)
May 05, 2020	49.10	49.33	49.09	49.33	54,892	+0.27(+0.56%)
May 04, 2020	49.15	49.25	49.05	49.06	404,526	-0.08(-0.17%)
May 01, 2020	49.18	49.24	49.05	49.14	107,190	+0.19(+0.38%)
Apr 30, 2020	48.93	48.99	48.75	48.95	46,044	+0.02(+0.04%)
Apr 29, 2020	48.89	49.05	48.85	48.94	104,589	-0.05(-0.11%)
Apr 28, 2020	49.05	49.15	48.89	48.99	20,727	-0.15(-0.31%)
Apr 27, 2020	49.22	49.26	48.89	49.14	93,026	-0.07(-0.15%)
Apr 24, 2020	49.15	49.27	49.03	49.22	85,660	-0.12(-0.24%)
Apr 23, 2020	49.46	49.46	49.06	49.34	122,346	+0.10(+0.20%)
Apr 22, 2020	49.21	49.54	49.21	49.24	62,741	-0.21(-0.42%)
Apr 21, 2020	49.64	49.64	49.26	49.44	24,466	-0.18(-0.37%)
Apr 20, 2020	49.70	49.70	49.41	49.63	49,482	+0.09(+0.18%)
Apr 17, 2020	49.40	49.70	49.30	49.53	63,832	-0.22(-0.44%)
Apr 16, 2020	49.78	49.83	49.39	49.75	41,159	-0.07(-0.15%)
Apr 15, 2020	49.82	49.87	49.60	49.83	22,063	+0.26(+0.53%)
Apr 14, 2020	49.38	49.86	49.34	49.56	55,455	+0.10(+0.20%)
Apr 13, 2020	49.34	49.80	49.32	49.46	37,651	+0.03(+0.06%)
Apr 09, 2020	49.53	49.65	49.26	49.44	242,650	+0.15(+0.31%)
Apr 08, 2020	48.98	49.37	48.96	49.28	70,287	+0.36(+0.74%)
Apr 07, 2020	49.03	49.54	48.92	48.92	46,227	+0.10(+0.20%)
Apr 06, 2020	48.66	49.12	48.66	48.82	24,670	+0.12(+0.24%)
Apr 03, 2020	48.26	48.78	48.26	48.70	64,383	+0.44(+0.90%)
Apr 02, 2020	48.29	48.44	48.22	48.27	22,900	-0.14(-0.28%)
Apr 01, 2020	49.27	49.27	48.40	48.40	24,657	-0.99(-2.01%)
Mar 31, 2020	49.55	49.56	49.12	49.39	79,056	-0.15(-0.30%)
Mar 30, 2020	49.30	49.63	49.30	49.54	42,442	-0.03(-0.05%)
Mar 27, 2020	49.18	49.71	49.18	49.57	42,080	+0.39(+0.79%)
Mar 26, 2020	48.44	49.59	48.44	49.18	93,506	+0.94(+1.96%)
Mar 25, 2020	47.06	48.43	46.84	48.24	121,087	+1.65(+3.54%)
Mar 24, 2020	45.97	46.95	45.93	46.59	134,649	+0.95(+2.08%)
Mar 23, 2020	44.94	46.20	44.45	45.64	127,538	-0.56(-1.22%)
Mar 20, 2020	44.28	47.31	44.06	46.20	144,686	+0.42(+0.91%)
Mar 19, 2020	46.28	47.35	45.63	45.79	297,364	-1.25(-2.66%)
Mar 18, 2020	46.43	47.79	46.27	47.04	156,140	-1.00(-2.07%)
Mar 17, 2020	48.05	48.36	47.62	48.03	66,296	+0.04(+0.08%)
Mar 16, 2020	48.21	48.82	47.68	48.00	155,400	-0.64(-1.32%)
Mar 13, 2020	48.03	48.73	48.03	48.64	119,946	+0.56(+1.17%)
Mar 12, 2020	48.75	48.89	48.08	48.08	111,068	-1.87(-3.73%)
Mar 11, 2020	50.46	50.87	49.89	49.94	93,013	-0.79(-1.56%)
Mar 10, 2020	50.95	50.95	50.54	50.73	114,649	-0.44(-0.86%)
Mar 09, 2020	50.83	51.38	50.83	51.18	61,285	+0.22(+0.43%)
Mar 06, 2020	51.16	51.21	50.95	50.96	33,244	-0.04(-0.07%)
Mar 05, 2020	51.05	51.05	50.84	50.99	21,019	+0.03(+0.05%)
Mar 04, 2020	50.91	51.01	50.86	50.97	40,144	+0.02(+0.04%)
Mar 03, 2020	50.92	51.03	50.88	50.95	34,854	-0.03(-0.05%)

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.