Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	46.68	46.68	46.63	46.65	4,096,464	-0.01(-0.02%)
Jun 29, 2020	46.68	46.68	46.66	46.66	3,213,614	+0.01(+0.02%)
Jun 26, 2020	46.69	46.69	46.65	46.65	3,980,238	-0.02(-0.04%)
Jun 25, 2020	46.66	46.67	46.63	46.67	3,296,962	+0.01(+0.02%)
Jun 24, 2020	46.68	46.68	46.65	46.66	7,776,007	-0.00(-0.01%)
Jun 23, 2020	46.66	46.67	46.65	46.67	2,146,039	+0.01(+0.03%)
Jun 22, 2020	46.66	46.66	46.65	46.65	2,631,832	+0.00(+0.00%)
Jun 19, 2020	46.65	46.65	46.65	46.65	4,429,857	+0.01(+0.03%)
Jun 18, 2020	46.66	46.66	46.64	46.64	2,577,991	-0.00(-0.01%)
Jun 17, 2020	46.62	46.65	46.61	46.65	3,400,168	+0.03(+0.06%)
Jun 16, 2020	46.59	46.63	46.55	46.62	2,492,037	+0.06(+0.12%)
Jun 15, 2020	46.54	46.56	46.53	46.56	1,899,630	+0.03(+0.06%)
Jun 12, 2020	46.54	46.55	46.52	46.54	2,573,971	-0.01(-0.02%)
Jun 11, 2020	46.63	46.63	46.54	46.54	3,266,178	-0.06(-0.12%)
Jun 10, 2020	46.61	46.61	46.58	46.60	2,154,716	+0.02(+0.04%)
Jun 09, 2020	46.62	46.62	46.58	46.58	7,268,687	+0.00(+0.00%)
Jun 08, 2020	46.54	46.58	46.54	46.58	2,551,711	+0.06(+0.12%)
Jun 05, 2020	46.54	46.55	46.52	46.53	5,505,897	-0.01(-0.02%)
Jun 04, 2020	46.54	46.54	46.53	46.54	2,654,283	+0.00(+0.00%)
Jun 03, 2020	46.53	46.54	46.50	46.54	4,021,642	+0.03(+0.06%)
Jun 02, 2020	46.50	46.52	46.49	46.51	4,029,126	+0.02(+0.05%)
Jun 01, 2020	46.48	46.50	46.46	46.48	5,038,448	-0.04(-0.09%)
May 29, 2020	46.52	46.53	46.48	46.53	4,277,411	+0.05(+0.10%)
May 28, 2020	46.49	46.51	46.47	46.48	4,292,124	+0.01(+0.02%)
May 27, 2020	46.45	46.48	46.44	46.47	4,452,603	+0.03(+0.06%)
May 26, 2020	46.46	46.46	46.42	46.44	1,946,216	+0.01(+0.02%)
May 22, 2020	46.44	46.45	46.42	46.43	2,145,555	+0.00(+0.00%)
May 21, 2020	46.43	46.44	46.42	46.43	3,151,080	+0.03(+0.06%)
May 20, 2020	46.37	46.42	46.36	46.41	3,821,135	+0.05(+0.10%)
May 19, 2020	46.36	46.38	46.35	46.36	2,812,972	+0.02(+0.04%)
May 18, 2020	46.35	46.35	46.32	46.34	2,626,750	+0.02(+0.04%)
May 15, 2020	46.31	46.34	46.31	46.32	2,377,161	+0.01(+0.02%)
May 14, 2020	46.33	46.33	46.30	46.31	1,798,132	+0.01(+0.02%)
May 13, 2020	46.29	46.31	46.28	46.31	2,645,234	+0.03(+0.06%)
May 12, 2020	46.28	46.30	46.26	46.28	4,101,510	+0.00(+0.00%)
May 11, 2020	46.29	46.29	46.26	46.28	2,547,010	+0.00(+0.00%)
May 08, 2020	46.28	46.28	46.27	46.28	2,042,692	+0.02(+0.04%)
May 07, 2020	46.23	46.28	46.23	46.26	1,971,459	+0.02(+0.04%)
May 06, 2020	46.23	46.25	46.22	46.24	3,865,208	+0.02(+0.04%)
May 05, 2020	46.20	46.25	46.20	46.22	2,076,289	+0.02(+0.04%)
May 04, 2020	46.19	46.22	46.19	46.20	1,708,128	-0.02(-0.04%)
May 01, 2020	46.21	46.23	46.19	46.22	3,238,775	-0.04(-0.08%)
Apr 30, 2020	46.20	46.26	46.19	46.26	3,609,260	+0.06(+0.14%)
Apr 29, 2020	46.21	46.23	46.16	46.19	3,373,969	-0.02(-0.04%)
Apr 28, 2020	46.20	46.22	46.19	46.21	2,175,795	+0.03(+0.06%)
Apr 27, 2020	46.19	46.19	46.18	46.19	1,985,028	+0.01(+0.02%)
Apr 24, 2020	46.13	46.19	46.12	46.18	2,990,425	+0.06(+0.12%)
Apr 23, 2020	46.14	46.15	46.11	46.12	2,367,992	-0.03(-0.06%)
Apr 22, 2020	46.14	46.16	46.08	46.15	2,802,135	+0.02(+0.04%)
Apr 21, 2020	46.15	46.16	46.10	46.13	3,124,086	-0.01(-0.02%)
Apr 20, 2020	46.16	46.16	46.05	46.14	3,948,989	+0.02(+0.04%)
Apr 17, 2020	46.11	46.12	46.06	46.12	1,917,647	-0.01(-0.02%)
Apr 16, 2020	46.04	46.15	46.04	46.13	2,820,624	+0.08(+0.18%)
Apr 15, 2020	46.02	46.08	46.00	46.05	2,706,554	+0.05(+0.10%)
Apr 14, 2020	45.97	46.08	45.93	46.00	3,137,432	+0.04(+0.08%)
Apr 13, 2020	45.98	45.98	45.92	45.97	1,633,658	+0.04(+0.08%)
Apr 09, 2020	45.81	45.95	45.81	45.93	3,456,245	+0.07(+0.16%)
Apr 08, 2020	45.76	45.88	45.76	45.85	3,232,679	+0.10(+0.22%)
Apr 07, 2020	45.71	45.78	45.69	45.75	3,540,270	+0.04(+0.08%)
Apr 06, 2020	45.71	45.74	45.62	45.72	4,193,572	+0.03(+0.06%)
Apr 03, 2020	45.60	45.74	45.60	45.69	1,640,699	+0.06(+0.12%)
Apr 02, 2020	45.61	45.74	45.61	45.63	2,375,499	+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.