Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.09	46.14	46.05	46.10	1,072,397	-0.01(-0.02%)
May 28, 2020	46.11	46.14	46.07	46.11	553,472	-0.02(-0.04%)
May 27, 2020	46.12	46.16	46.07	46.13	715,590	-0.01(-0.02%)
May 26, 2020	46.12	46.21	46.08	46.14	1,006,240	+0.00(+0.00%)
May 22, 2020	46.09	46.14	46.08	46.14	525,443	+0.02(+0.04%)
May 21, 2020	46.14	46.21	46.10	46.12	779,572	+0.02(+0.04%)
May 20, 2020	46.04	46.13	46.03	46.10	668,268	+0.04(+0.08%)
May 19, 2020	46.02	46.08	45.99	46.07	832,334	+0.02(+0.04%)
May 18, 2020	46.11	46.11	46.01	46.05	743,409	-0.02(-0.04%)
May 15, 2020	46.11	46.14	46.01	46.07	548,462	-0.01(-0.02%)
May 14, 2020	46.06	46.14	45.88	46.08	847,144	+0.03(+0.06%)
May 13, 2020	45.99	46.08	45.95	46.05	951,110	+0.05(+0.12%)
May 12, 2020	45.98	46.02	45.89	45.99	703,768	-0.02(-0.04%)
May 11, 2020	46.11	46.11	45.98	46.01	648,846	-0.05(-0.12%)
May 08, 2020	46.07	46.14	46.00	46.07	522,419	+0.01(+0.02%)
May 07, 2020	46.04	46.11	46.00	46.06	538,430	+0.00(+0.00%)
May 06, 2020	46.08	46.10	45.93	46.06	686,939	+0.01(+0.02%)
May 05, 2020	46.04	46.10	45.99	46.05	660,574	-0.05(-0.12%)
May 04, 2020	46.08	46.11	45.95	46.10	550,350	+0.04(+0.10%)
May 01, 2020	45.99	46.08	45.96	46.06	1,904,351	+0.04(+0.10%)
Apr 30, 2020	45.98	46.04	45.91	46.01	1,008,665	+0.05(+0.12%)
Apr 29, 2020	45.94	45.99	45.89	45.96	1,029,765	+0.01(+0.02%)
Apr 28, 2020	45.92	45.95	45.84	45.95	724,541	+0.05(+0.12%)
Apr 27, 2020	45.89	45.92	45.83	45.90	796,589	-0.04(-0.10%)
Apr 24, 2020	45.82	45.99	45.81	45.94	675,418	+0.04(+0.10%)
Apr 23, 2020	45.88	45.97	45.79	45.90	637,554	+0.13(+0.29%)
Apr 22, 2020	45.75	45.91	45.74	45.76	774,666	-0.02(-0.04%)
Apr 21, 2020	45.91	45.91	45.69	45.78	654,351	-0.04(-0.10%)
Apr 20, 2020	45.83	45.93	45.74	45.83	841,811	+0.04(+0.08%)
Apr 17, 2020	45.81	45.99	45.65	45.79	1,101,530	+0.01(+0.02%)
Apr 16, 2020	45.69	45.84	45.68	45.78	1,057,575	-0.03(-0.06%)
Apr 15, 2020	45.78	45.92	45.68	45.81	1,142,794	-0.10(-0.21%)
Apr 14, 2020	45.79	45.91	45.67	45.91	820,942	+0.07(+0.16%)
Apr 13, 2020	45.76	46.02	45.69	45.83	1,186,674	+0.12(+0.25%)
Apr 09, 2020	45.83	46.10	45.59	45.72	814,957	+0.00(+0.00%)
Apr 08, 2020	45.88	45.88	45.66	45.72	831,524	-0.04(-0.08%)
Apr 07, 2020	45.70	46.13	45.49	45.75	1,090,136	+0.05(+0.12%)
Apr 06, 2020	46.07	46.07	45.66	45.70	711,908	-0.13(-0.29%)
Apr 03, 2020	45.80	45.88	45.63	45.83	704,849	+0.14(+0.31%)
Apr 02, 2020	45.82	45.83	45.55	45.69	961,600	+0.05(+0.12%)
Apr 01, 2020	45.57	45.72	45.49	45.64	2,039,565	+0.29(+0.65%)
Mar 31, 2020	45.33	45.51	45.22	45.35	1,619,315	+0.08(+0.18%)
Mar 30, 2020	45.31	45.47	45.14	45.27	1,606,688	-0.30(-0.66%)
Mar 27, 2020	45.06	45.57	44.95	45.57	2,181,467	+0.63(+1.40%)
Mar 26, 2020	44.70	45.25	44.47	44.94	1,249,171	+0.12(+0.28%)
Mar 25, 2020	44.54	45.18	44.48	44.81	925,325	+0.02(+0.04%)
Mar 24, 2020	44.02	45.45	43.94	44.79	1,253,890	+0.51(+1.16%)
Mar 23, 2020	44.50	44.88	44.08	44.28	2,678,977	-0.81(-1.79%)
Mar 20, 2020	44.70	45.77	44.47	45.09	1,471,208	+0.32(+0.71%)
Mar 19, 2020	45.30	46.10	44.50	44.77	2,597,400	-0.89(-1.94%)
Mar 18, 2020	45.83	46.13	45.28	45.66	2,251,702	-0.31(-0.69%)
Mar 17, 2020	46.23	46.40	45.89	45.97	1,570,646	-0.20(-0.43%)
Mar 16, 2020	45.61	46.29	45.41	46.17	1,854,844	+0.10(+0.21%)
Mar 13, 2020	45.97	46.50	45.49	46.07	1,914,543	-0.10(-0.21%)
Mar 12, 2020	46.19	46.84	44.90	46.17	2,693,299	-0.35(-0.76%)
Mar 11, 2020	46.67	46.74	46.45	46.52	1,496,467	-0.12(-0.27%)
Mar 10, 2020	46.66	46.83	46.51	46.65	2,032,488	-0.13(-0.28%)
Mar 09, 2020	46.76	46.99	46.45	46.78	1,492,090	+0.00(+0.00%)
Mar 06, 2020	46.78	46.84	46.72	46.78	798,768	+0.04(+0.08%)
Mar 05, 2020	46.75	46.79	46.71	46.75	859,790	+0.08(+0.17%)
Mar 04, 2020	46.66	46.72	46.60	46.67	960,748	-0.09(-0.19%)
Mar 03, 2020	46.68	46.77	46.59	46.76	1,363,766	+0.11(+0.23%)

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.