Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.86	44.87	44.85	44.86	466,989	+0.01(+0.02%)
May 28, 2020	44.84	44.86	44.83	44.85	779,335	+0.01(+0.02%)
May 27, 2020	44.81	44.84	44.79	44.84	603,671	+0.04(+0.08%)
May 26, 2020	44.79	44.81	44.78	44.80	337,125	+0.04(+0.08%)
May 22, 2020	44.73	44.80	44.73	44.77	1,217,176	-0.02(-0.04%)
May 21, 2020	44.75	44.79	44.74	44.79	454,802	+0.04(+0.08%)
May 20, 2020	44.70	44.77	44.70	44.75	462,637	+0.04(+0.08%)
May 19, 2020	44.73	44.75	44.69	44.71	421,013	-0.03(-0.06%)
May 18, 2020	44.74	44.75	44.67	44.74	566,683	+0.03(+0.06%)
May 15, 2020	44.71	44.73	44.68	44.71	320,011	+0.03(+0.06%)
May 14, 2020	44.68	44.71	44.67	44.69	379,493	+0.01(+0.02%)
May 13, 2020	44.67	44.71	44.67	44.68	845,768	+0.02(+0.04%)
May 12, 2020	44.63	44.69	44.63	44.66	504,252	+0.02(+0.04%)
May 11, 2020	44.66	44.66	44.63	44.64	480,844	+0.00(+0.00%)
May 08, 2020	44.64	44.65	44.61	44.64	365,694	+0.02(+0.04%)
May 07, 2020	44.63	44.65	44.61	44.63	503,308	+0.00(+0.00%)
May 06, 2020	44.62	44.64	44.61	44.63	359,043	+0.00(+0.00%)
May 05, 2020	44.57	44.63	44.57	44.63	303,561	+0.04(+0.08%)
May 04, 2020	44.56	44.61	44.56	44.59	362,651	+0.01(+0.02%)
May 01, 2020	44.59	44.59	44.56	44.58	345,715	+0.00(+0.00%)
Apr 30, 2020	44.58	44.58	44.55	44.58	474,439	+0.03(+0.06%)
Apr 29, 2020	44.53	44.57	44.52	44.55	697,986	+0.02(+0.04%)
Apr 28, 2020	44.49	44.55	44.47	44.54	594,643	+0.05(+0.12%)
Apr 27, 2020	44.48	44.50	44.45	44.48	906,560	-0.01(-0.02%)
Apr 24, 2020	44.44	44.49	44.43	44.49	355,143	+0.06(+0.14%)
Apr 23, 2020	44.46	44.46	44.42	44.43	331,726	-0.02(-0.04%)
Apr 22, 2020	44.46	44.47	44.41	44.45	290,368	-0.01(-0.02%)
Apr 21, 2020	44.42	44.46	44.41	44.46	426,388	+0.01(+0.02%)
Apr 20, 2020	44.49	44.51	44.42	44.45	408,738	-0.00(-0.01%)
Apr 17, 2020	44.43	44.45	44.41	44.45	483,589	+0.04(+0.10%)
Apr 16, 2020	44.45	44.46	44.40	44.41	531,578	-0.03(-0.06%)
Apr 15, 2020	44.44	44.45	44.39	44.43	513,653	+0.02(+0.04%)
Apr 14, 2020	44.36	44.50	44.34	44.42	827,656	+0.09(+0.20%)
Apr 13, 2020	44.29	44.35	44.25	44.33	571,585	+0.08(+0.18%)
Apr 09, 2020	44.10	44.25	44.10	44.25	830,905	+0.13(+0.30%)
Apr 08, 2020	44.02	44.11	43.98	44.11	457,764	+0.09(+0.20%)
Apr 07, 2020	43.97	44.07	43.95	44.02	521,628	+0.03(+0.06%)
Apr 06, 2020	43.94	44.03	43.94	44.00	530,476	+0.02(+0.04%)
Apr 03, 2020	43.94	43.98	43.93	43.98	415,677	+0.04(+0.10%)
Apr 02, 2020	43.86	44.00	43.86	43.94	549,377	+0.04(+0.10%)
Apr 01, 2020	43.75	44.02	43.75	43.89	1,080,246	+0.04(+0.08%)
Mar 31, 2020	43.80	43.89	43.79	43.86	476,909	+0.07(+0.16%)
Mar 30, 2020	43.72	43.79	43.63	43.78	944,827	+0.16(+0.37%)
Mar 27, 2020	43.37	43.69	43.34	43.62	1,105,924	+0.19(+0.43%)
Mar 26, 2020	43.06	43.48	43.02	43.44	1,293,431	+0.33(+0.76%)
Mar 25, 2020	42.98	43.21	42.90	43.11	1,851,507	+0.13(+0.31%)
Mar 24, 2020	42.75	43.21	42.63	42.98	1,198,365	+0.20(+0.48%)
Mar 23, 2020	42.70	43.13	42.62	42.77	1,395,356	-0.06(-0.13%)
Mar 20, 2020	41.92	43.06	41.92	42.83	2,423,265	+0.35(+0.81%)
Mar 19, 2020	43.56	43.58	42.00	42.48	3,928,787	-1.12(-2.57%)
Mar 18, 2020	43.86	44.00	43.57	43.60	2,816,080	-0.58(-1.31%)
Mar 17, 2020	44.20	44.29	44.08	44.18	1,294,498	+0.02(+0.04%)
Mar 16, 2020	43.94	44.21	43.78	44.16	3,678,636	-0.21(-0.48%)
Mar 13, 2020	44.05	44.49	44.04	44.37	2,493,441	+0.25(+0.56%)
Mar 12, 2020	44.31	44.48	44.08	44.12	3,788,874	-0.50(-1.11%)
Mar 11, 2020	44.70	44.73	44.57	44.62	2,095,931	-0.12(-0.26%)
Mar 10, 2020	44.74	44.75	44.73	44.73	3,595,281	-0.01(-0.02%)
Mar 09, 2020	44.71	44.80	41.61	44.74	3,069,790	-0.08(-0.18%)
Mar 06, 2020	44.82	44.83	44.81	44.82	1,028,645	-0.01(-0.02%)
Mar 05, 2020	44.81	44.84	44.81	44.83	1,310,011	+0.04(+0.08%)
Mar 04, 2020	44.80	44.81	44.79	44.80	762,985	+0.01(+0.02%)
Mar 03, 2020	44.79	44.81	44.78	44.79	4,126,584	+0.00(+0.00%)

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.