Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.89	52.16	51.79	52.07	1,562,006	+0.24(+0.47%)
May 28, 2020	51.75	51.82	51.61	51.82	666,388	+0.10(+0.19%)
May 27, 2020	51.77	51.77	51.57	51.73	547,880	+0.17(+0.32%)
May 26, 2020	51.73	51.73	51.52	51.56	609,902	+0.00(+0.00%)
May 22, 2020	51.62	51.63	51.47	51.56	584,086	+0.05(+0.10%)
May 21, 2020	51.69	51.69	51.48	51.51	746,388	+0.06(+0.12%)
May 20, 2020	51.32	51.53	51.18	51.45	1,032,676	+0.31(+0.60%)
May 19, 2020	51.18	51.25	51.01	51.14	790,741	+0.04(+0.07%)
May 18, 2020	51.20	51.20	51.03	51.10	836,889	+0.18(+0.36%)
May 15, 2020	50.89	50.98	50.80	50.92	825,946	+0.12(+0.24%)
May 14, 2020	50.65	50.83	50.53	50.80	686,444	+0.24(+0.47%)
May 13, 2020	50.73	50.73	50.51	50.56	702,705	+0.10(+0.19%)
May 12, 2020	50.67	50.68	50.34	50.46	636,425	+0.32(+0.65%)
May 11, 2020	50.38	50.42	50.06	50.14	613,528	-0.25(-0.49%)
May 08, 2020	50.38	50.56	50.30	50.38	707,921	-0.14(-0.28%)
May 07, 2020	50.52	50.63	50.32	50.53	824,673	+0.13(+0.26%)
May 06, 2020	50.73	50.73	50.35	50.39	367,198	-0.47(-0.91%)
May 05, 2020	50.93	51.00	50.84	50.86	441,574	-0.04(-0.07%)
May 04, 2020	50.87	51.03	50.85	50.89	407,643	+0.10(+0.19%)
May 01, 2020	51.00	51.00	50.64	50.80	583,174	-0.15(-0.30%)
Apr 30, 2020	51.29	51.31	50.95	50.95	728,196	-0.25(-0.48%)
Apr 29, 2020	51.18	51.28	51.09	51.19	488,531	+0.29(+0.57%)
Apr 28, 2020	50.96	51.10	50.86	50.90	940,580	+0.11(+0.21%)
Apr 27, 2020	51.02	51.21	50.76	50.80	2,634,780	-0.25(-0.50%)
Apr 24, 2020	51.17	51.21	50.91	51.05	498,397	-0.08(-0.15%)
Apr 23, 2020	51.14	51.27	51.05	51.13	584,154	+0.25(+0.48%)
Apr 22, 2020	50.99	51.12	50.76	50.89	478,505	-0.01(-0.02%)
Apr 21, 2020	51.12	51.12	50.70	50.90	2,663,511	-0.03(-0.05%)
Apr 20, 2020	51.14	51.14	50.82	50.92	781,662	-0.26(-0.51%)
Apr 17, 2020	51.69	51.69	51.00	51.18	604,634	+0.11(+0.22%)
Apr 16, 2020	51.31	51.43	51.07	51.07	1,420,880	-0.11(-0.22%)
Apr 15, 2020	51.03	51.33	50.82	51.18	897,360	+0.28(+0.55%)
Apr 14, 2020	51.26	51.38	50.86	50.90	1,435,126	-0.06(-0.12%)
Apr 13, 2020	51.33	51.36	50.81	50.97	1,951,883	-0.14(-0.27%)
Apr 09, 2020	50.80	51.60	50.38	51.11	1,226,518	+1.41(+2.84%)
Apr 08, 2020	49.03	49.75	49.03	49.70	671,889	+0.52(+1.05%)
Apr 07, 2020	49.05	49.20	48.96	49.18	707,897	+0.01(+0.02%)
Apr 06, 2020	48.69	49.17	48.39	49.17	1,742,176	+0.96(+2.00%)
Apr 03, 2020	48.64	48.65	48.16	48.21	518,502	-0.25(-0.51%)
Apr 02, 2020	48.51	48.90	48.29	48.45	846,961	+0.18(+0.36%)
Apr 01, 2020	48.94	48.94	48.10	48.28	1,100,168	-0.62(-1.27%)
Mar 31, 2020	48.92	49.14	48.50	48.90	876,604	+0.09(+0.18%)
Mar 30, 2020	48.34	49.00	48.34	48.81	769,305	+0.39(+0.81%)
Mar 27, 2020	47.96	48.47	47.72	48.42	342,423	+0.02(+0.04%)
Mar 26, 2020	48.45	48.59	47.94	48.40	825,232	-0.19(-0.40%)
Mar 25, 2020	47.35	48.64	46.91	48.59	1,537,810	+2.05(+4.41%)
Mar 24, 2020	46.45	47.22	45.57	46.54	1,600,005	+0.58(+1.25%)
Mar 23, 2020	44.51	46.18	44.51	45.97	1,977,437	+2.26(+5.17%)
Mar 20, 2020	43.91	44.78	43.23	43.71	1,204,956	+0.66(+1.54%)
Mar 19, 2020	44.06	44.26	42.90	43.04	813,231	-1.74(-3.88%)
Mar 18, 2020	45.82	46.14	44.04	44.78	842,366	-1.91(-4.09%)
Mar 17, 2020	47.55	48.13	46.42	46.69	1,244,538	-1.50(-3.12%)
Mar 16, 2020	46.50	48.77	46.32	48.19	867,572	-0.75(-1.53%)
Mar 13, 2020	48.29	49.33	47.70	48.94	1,584,612	+1.47(+3.09%)
Mar 12, 2020	48.93	49.96	46.34	47.48	4,235,070	-2.14(-4.31%)
Mar 11, 2020	50.95	51.03	49.61	49.62	1,089,126	-1.24(-2.44%)
Mar 10, 2020	51.97	51.99	50.78	50.85	2,802,293	-1.20(-2.30%)
Mar 09, 2020	52.54	52.54	51.62	52.05	889,763	-1.01(-1.91%)
Mar 06, 2020	53.26	53.28	52.85	53.06	379,312	+0.26(+0.50%)
Mar 05, 2020	52.91	52.95	52.72	52.80	359,234	+0.07(+0.13%)
Mar 04, 2020	53.06	53.06	52.73	52.73	507,392	-0.01(-0.02%)
Mar 03, 2020	52.31	52.95	52.29	52.74	816,027	+0.51(+0.97%)

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.