Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.16	51.17	51.14	51.16	2,196,214	+0.08(+0.16%)
May 28, 2020	51.07	51.10	51.05	51.08	1,841,584	+0.04(+0.09%)
May 27, 2020	51.07	51.07	50.98	51.04	2,115,142	+0.09(+0.17%)
May 26, 2020	51.04	51.04	50.91	50.95	2,158,073	-0.12(-0.23%)
May 22, 2020	51.06	51.07	51.04	51.07	1,235,932	+0.00(+0.00%)
May 21, 2020	51.01	51.08	50.99	51.07	1,557,619	+0.07(+0.14%)
May 20, 2020	50.91	51.01	50.91	50.99	1,598,715	+0.09(+0.17%)
May 19, 2020	50.85	50.91	50.81	50.91	1,338,631	+0.06(+0.12%)
May 18, 2020	50.93	50.93	50.78	50.84	1,698,763	-0.04(-0.07%)
May 15, 2020	50.94	50.94	50.88	50.88	2,221,150	-0.06(-0.12%)
May 14, 2020	50.93	50.97	50.89	50.94	1,537,316	+0.02(+0.03%)
May 13, 2020	50.96	50.99	50.91	50.92	1,329,931	+0.05(+0.10%)
May 12, 2020	50.74	50.89	50.74	50.87	2,245,722	+0.12(+0.25%)
May 11, 2020	50.78	50.82	50.70	50.74	2,204,627	-0.12(-0.24%)
May 08, 2020	50.75	50.91	50.75	50.87	2,396,156	-0.02(-0.03%)
May 07, 2020	50.73	50.91	50.72	50.89	2,204,834	+0.10(+0.19%)
May 06, 2020	50.88	50.91	50.71	50.79	2,665,214	-0.17(-0.33%)
May 05, 2020	50.91	50.99	50.91	50.96	1,914,326	+0.02(+0.03%)
May 04, 2020	50.99	50.99	50.92	50.94	2,057,907	+0.04(+0.07%)
May 01, 2020	51.01	51.04	50.89	50.91	1,790,377	-0.05(-0.09%)
Apr 30, 2020	50.98	51.04	50.93	50.95	5,391,779	+0.08(+0.16%)
Apr 29, 2020	50.85	50.93	50.85	50.87	2,801,676	+0.04(+0.07%)
Apr 28, 2020	50.70	50.86	50.70	50.84	2,055,402	+0.16(+0.32%)
Apr 27, 2020	50.71	50.82	50.67	50.68	2,221,811	-0.07(-0.14%)
Apr 24, 2020	50.68	50.75	50.61	50.75	1,765,766	+0.21(+0.42%)
Apr 23, 2020	50.44	50.58	50.44	50.53	1,705,625	+0.16(+0.32%)
Apr 22, 2020	50.45	50.46	50.36	50.37	1,376,642	-0.14(-0.28%)
Apr 21, 2020	50.57	50.57	50.44	50.52	1,699,060	+0.03(+0.05%)
Apr 20, 2020	50.56	50.57	50.42	50.49	2,193,274	-0.10(-0.19%)
Apr 17, 2020	50.53	50.65	50.53	50.59	2,105,384	+0.01(+0.02%)
Apr 16, 2020	50.60	50.62	50.53	50.58	2,687,957	+0.08(+0.16%)
Apr 15, 2020	50.44	50.57	50.37	50.50	3,045,694	+0.23(+0.46%)
Apr 14, 2020	50.44	50.46	50.27	50.27	4,161,016	+0.02(+0.04%)
Apr 13, 2020	50.38	50.44	50.22	50.25	2,346,638	-0.07(-0.14%)
Apr 09, 2020	50.20	50.38	50.19	50.32	3,950,631	+0.20(+0.39%)
Apr 08, 2020	50.10	50.21	50.01	50.12	3,116,717	-0.06(-0.12%)
Apr 07, 2020	50.16	50.26	50.11	50.19	2,456,642	+0.00(+0.00%)
Apr 06, 2020	50.04	50.23	49.96	50.19	2,800,942	+0.24(+0.48%)
Apr 03, 2020	50.12	50.17	49.95	49.95	2,259,961	-0.10(-0.20%)
Apr 02, 2020	49.98	50.39	49.75	50.04	3,520,363	+0.12(+0.25%)
Apr 01, 2020	50.07	50.24	49.91	49.92	3,520,989	-0.08(-0.16%)
Mar 31, 2020	50.31	50.37	49.99	50.00	4,084,650	-0.29(-0.58%)
Mar 30, 2020	50.07	50.54	49.98	50.29	5,751,234	+0.13(+0.27%)
Mar 27, 2020	50.12	50.42	50.07	50.16	3,526,073	+0.13(+0.27%)
Mar 26, 2020	49.57	50.19	49.55	50.03	3,503,458	+0.34(+0.68%)
Mar 25, 2020	49.22	49.88	49.20	49.69	2,921,616	+0.43(+0.87%)
Mar 24, 2020	49.00	49.76	48.97	49.26	3,785,810	-0.01(-0.02%)
Mar 23, 2020	48.88	49.76	48.83	49.27	6,767,058	+0.12(+0.24%)
Mar 20, 2020	48.92	49.91	48.92	49.16	5,049,496	+0.28(+0.56%)
Mar 19, 2020	48.89	49.19	47.89	48.88	7,953,572	+0.04(+0.07%)
Mar 18, 2020	49.00	49.32	48.45	48.84	4,702,318	-1.15(-2.29%)
Mar 17, 2020	49.70	50.09	49.47	49.99	4,292,094	-0.40(-0.79%)
Mar 16, 2020	49.81	50.50	49.60	50.39	4,658,051	+0.00(+0.00%)
Mar 13, 2020	50.40	50.53	50.06	50.39	6,788,622	-0.02(-0.04%)
Mar 12, 2020	51.54	51.54	50.37	50.41	13,459,267	-1.18(-2.29%)
Mar 11, 2020	51.61	51.77	51.56	51.59	6,951,147	+0.20(+0.40%)
Mar 10, 2020	51.45	51.61	51.35	51.39	5,375,030	-0.43(-0.82%)
Mar 09, 2020	51.90	52.13	51.80	51.81	11,898,932	-0.09(-0.17%)
Mar 06, 2020	51.93	52.01	51.84	51.90	2,893,254	+0.20(+0.40%)
Mar 05, 2020	51.65	51.72	51.63	51.70	2,664,422	+0.00(+0.00%)
Mar 04, 2020	51.71	51.78	51.61	51.70	3,326,680	+0.11(+0.21%)
Mar 03, 2020	51.39	51.65	51.39	51.59	4,411,437	+0.13(+0.26%)

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.