Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.52	46.53	46.48	46.53	4,277,418	+0.05(+0.10%)
May 28, 2020	46.49	46.51	46.47	46.48	4,292,130	+0.01(+0.02%)
May 27, 2020	46.45	46.48	46.44	46.47	4,452,610	+0.03(+0.06%)
May 26, 2020	46.46	46.46	46.42	46.44	1,946,219	+0.01(+0.02%)
May 22, 2020	46.44	46.45	46.42	46.43	2,145,559	+0.00(+0.00%)
May 21, 2020	46.43	46.44	46.42	46.43	3,151,085	+0.03(+0.06%)
May 20, 2020	46.37	46.42	46.36	46.41	3,821,141	+0.05(+0.10%)
May 19, 2020	46.36	46.38	46.35	46.36	2,812,976	+0.02(+0.04%)
May 18, 2020	46.35	46.35	46.32	46.34	2,626,755	+0.02(+0.04%)
May 15, 2020	46.31	46.34	46.31	46.32	2,377,164	+0.01(+0.02%)
May 14, 2020	46.33	46.33	46.30	46.31	1,798,135	+0.01(+0.02%)
May 13, 2020	46.29	46.31	46.28	46.31	2,645,239	+0.03(+0.06%)
May 12, 2020	46.28	46.30	46.26	46.28	4,101,517	+0.00(+0.00%)
May 11, 2020	46.29	46.29	46.26	46.28	2,547,014	+0.00(+0.00%)
May 08, 2020	46.28	46.28	46.27	46.28	2,042,695	+0.02(+0.04%)
May 07, 2020	46.23	46.28	46.23	46.26	1,971,462	+0.02(+0.04%)
May 06, 2020	46.23	46.25	46.22	46.24	3,865,214	+0.02(+0.04%)
May 05, 2020	46.20	46.25	46.20	46.22	2,076,292	+0.02(+0.04%)
May 04, 2020	46.19	46.22	46.19	46.20	1,708,131	-0.02(-0.04%)
May 01, 2020	46.21	46.23	46.19	46.22	3,238,781	-0.04(-0.08%)
Apr 30, 2020	46.20	46.26	46.19	46.26	3,609,266	+0.06(+0.14%)
Apr 29, 2020	46.21	46.23	46.16	46.19	3,373,974	-0.02(-0.04%)
Apr 28, 2020	46.20	46.22	46.19	46.21	2,175,798	+0.03(+0.06%)
Apr 27, 2020	46.19	46.19	46.18	46.19	1,985,031	+0.01(+0.02%)
Apr 24, 2020	46.13	46.19	46.12	46.18	2,990,430	+0.06(+0.12%)
Apr 23, 2020	46.14	46.15	46.11	46.12	2,367,996	-0.03(-0.06%)
Apr 22, 2020	46.14	46.16	46.08	46.15	2,802,140	+0.02(+0.04%)
Apr 21, 2020	46.15	46.16	46.10	46.13	3,124,091	-0.01(-0.02%)
Apr 20, 2020	46.16	46.16	46.05	46.14	3,948,995	+0.02(+0.04%)
Apr 17, 2020	46.11	46.12	46.06	46.12	1,917,650	-0.01(-0.02%)
Apr 16, 2020	46.04	46.15	46.04	46.13	2,820,628	+0.08(+0.18%)
Apr 15, 2020	46.02	46.08	46.00	46.05	2,706,559	+0.05(+0.10%)
Apr 14, 2020	45.97	46.08	45.93	46.00	3,137,437	+0.04(+0.08%)
Apr 13, 2020	45.98	45.98	45.92	45.97	1,633,660	+0.04(+0.08%)
Apr 09, 2020	45.81	45.95	45.81	45.93	3,456,251	+0.07(+0.16%)
Apr 08, 2020	45.76	45.88	45.76	45.85	3,232,684	+0.10(+0.22%)
Apr 07, 2020	45.71	45.78	45.69	45.75	3,540,276	+0.04(+0.08%)
Apr 06, 2020	45.71	45.73	45.62	45.72	4,193,578	+0.03(+0.06%)
Apr 03, 2020	45.60	45.73	45.60	45.69	1,640,702	+0.06(+0.12%)
Apr 02, 2020	45.61	45.74	45.61	45.63	2,375,503	+0.00(+0.00%)
Apr 01, 2020	45.49	45.75	45.49	45.63	1,655,204	-0.05(-0.10%)
Mar 31, 2020	45.66	45.73	45.63	45.68	1,812,588	+0.01(+0.02%)
Mar 30, 2020	45.51	45.73	45.51	45.67	3,011,545	+0.11(+0.24%)
Mar 27, 2020	45.27	45.56	45.27	45.56	2,864,623	+0.33(+0.73%)
Mar 26, 2020	45.05	45.29	45.05	45.23	3,586,911	+0.23(+0.51%)
Mar 25, 2020	45.11	45.16	44.91	45.00	3,644,252	-0.18(-0.41%)
Mar 24, 2020	45.05	45.44	45.00	45.18	4,730,377	+0.06(+0.12%)
Mar 23, 2020	44.70	45.42	44.70	45.13	8,261,612	+0.09(+0.20%)
Mar 20, 2020	44.85	45.23	44.84	45.04	10,892,421	-0.06(-0.14%)
Mar 19, 2020	45.36	45.52	44.81	45.10	10,723,677	-0.29(-0.65%)
Mar 18, 2020	45.65	45.89	45.39	45.39	10,494,976	-0.56(-1.22%)
Mar 17, 2020	45.91	46.10	45.91	45.96	6,640,871	+0.02(+0.04%)
Mar 16, 2020	45.35	46.08	45.35	45.94	7,993,377	-0.19(-0.42%)
Mar 13, 2020	45.95	46.17	45.95	46.13	8,942,802	+0.28(+0.60%)
Mar 12, 2020	46.26	46.34	45.83	45.85	13,055,257	-0.58(-1.25%)
Mar 11, 2020	46.44	46.46	46.40	46.43	5,489,439	-0.05(-0.10%)
Mar 10, 2020	46.46	46.49	46.45	46.48	7,694,502	+0.02(+0.04%)
Mar 09, 2020	46.35	46.50	42.32	46.46	12,953,369	-0.06(-0.14%)
Mar 06, 2020	46.53	46.55	46.52	46.53	3,978,614	+0.00(+0.00%)
Mar 05, 2020	46.52	46.54	46.52	46.53	3,403,560	+0.00(+0.01%)
Mar 04, 2020	46.50	46.53	46.50	46.52	3,570,498	+0.02(+0.05%)
Mar 03, 2020	46.48	46.51	46.47	46.50	6,840,668	+0.02(+0.04%)

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.