Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.57	44.61	44.57	44.60	702,922	+0.04(+0.08%)
May 28, 2020	44.60	44.60	44.54	44.57	854,773	+0.02(+0.04%)
May 27, 2020	44.55	44.59	44.52	44.55	923,423	+0.00(+0.00%)
May 26, 2020	44.49	44.56	44.49	44.55	699,847	+0.05(+0.12%)
May 22, 2020	44.48	44.51	44.48	44.50	1,212,558	-0.01(-0.02%)
May 21, 2020	44.50	44.51	44.48	44.51	487,447	+0.03(+0.06%)
May 20, 2020	44.47	44.51	44.43	44.48	788,837	+0.05(+0.12%)
May 19, 2020	44.43	44.44	44.41	44.42	696,146	+0.04(+0.08%)
May 18, 2020	44.41	44.42	44.38	44.39	860,704	-0.01(-0.02%)
May 15, 2020	44.32	44.40	44.32	44.40	479,761	+0.04(+0.08%)
May 14, 2020	44.33	44.38	44.32	44.36	617,106	+0.06(+0.14%)
May 13, 2020	44.33	44.37	44.30	44.30	598,760	-0.03(-0.06%)
May 12, 2020	44.29	44.34	44.28	44.33	719,670	+0.05(+0.12%)
May 11, 2020	44.25	44.29	44.25	44.27	743,526	+0.03(+0.06%)
May 08, 2020	44.25	44.27	44.24	44.25	630,579	+0.02(+0.05%)
May 07, 2020	44.21	44.23	44.19	44.22	584,677	+0.04(+0.09%)
May 06, 2020	44.15	44.21	44.15	44.18	1,086,509	+0.00(+0.00%)
May 05, 2020	44.19	44.20	44.13	44.18	857,558	+0.02(+0.04%)
May 04, 2020	44.16	44.17	44.13	44.16	1,250,383	+0.04(+0.08%)
May 01, 2020	44.17	44.18	44.09	44.13	800,680	+0.02(+0.04%)
Apr 30, 2020	44.07	44.14	44.07	44.11	948,237	+0.04(+0.10%)
Apr 29, 2020	44.11	44.11	44.02	44.07	1,396,269	-0.01(-0.02%)
Apr 28, 2020	44.01	44.08	44.00	44.07	939,682	+0.04(+0.08%)
Apr 27, 2020	44.05	44.07	44.02	44.04	1,703,896	-0.02(-0.04%)
Apr 24, 2020	44.07	44.07	44.02	44.06	2,008,069	+0.00(+0.00%)
Apr 23, 2020	43.97	44.07	43.97	44.06	928,362	+0.04(+0.10%)
Apr 22, 2020	43.98	44.02	43.98	44.01	644,450	+0.03(+0.06%)
Apr 21, 2020	43.98	44.02	43.92	43.98	941,135	-0.02(-0.04%)
Apr 20, 2020	44.06	44.06	43.64	44.00	1,589,681	+0.04(+0.08%)
Apr 17, 2020	44.00	44.04	43.94	43.97	1,146,559	+0.02(+0.04%)
Apr 16, 2020	44.00	44.02	43.89	43.95	1,585,164	-0.07(-0.16%)
Apr 15, 2020	44.02	44.07	43.92	44.02	1,518,659	-0.02(-0.04%)
Apr 14, 2020	43.98	44.07	43.97	44.04	1,926,992	+0.08(+0.18%)
Apr 13, 2020	43.87	43.98	43.80	43.96	3,410,280	+0.08(+0.18%)
Apr 09, 2020	43.60	43.96	43.54	43.88	3,115,885	+0.28(+0.64%)
Apr 08, 2020	43.39	43.63	43.39	43.60	1,245,623	+0.07(+0.16%)
Apr 07, 2020	43.41	43.60	43.31	43.53	2,075,576	+0.07(+0.16%)
Apr 06, 2020	43.39	43.52	43.35	43.46	2,563,381	-0.04(-0.08%)
Apr 03, 2020	43.35	43.52	43.35	43.49	1,015,367	+0.05(+0.12%)
Apr 02, 2020	43.30	43.53	43.26	43.44	692,834	-0.01(-0.02%)
Apr 01, 2020	43.32	43.51	43.25	43.45	1,186,701	+0.10(+0.23%)
Mar 31, 2020	43.41	43.49	43.33	43.35	1,033,202	-0.06(-0.13%)
Mar 30, 2020	43.02	43.52	43.02	43.40	920,266	+0.33(+0.76%)
Mar 27, 2020	42.33	43.27	42.33	43.08	1,772,085	+0.32(+0.75%)
Mar 26, 2020	42.14	42.89	42.14	42.76	1,861,457	+0.35(+0.82%)
Mar 25, 2020	42.40	42.60	42.37	42.41	1,848,636	-0.08(-0.19%)
Mar 24, 2020	41.81	42.68	41.81	42.49	2,692,980	+0.29(+0.70%)
Mar 23, 2020	41.94	42.60	41.58	42.19	2,614,330	+0.59(+1.42%)
Mar 20, 2020	40.66	42.19	40.04	41.60	6,589,080	+0.90(+2.22%)
Mar 19, 2020	43.17	43.35	39.56	40.70	8,058,642	-2.71(-6.24%)
Mar 18, 2020	43.95	43.95	43.40	43.41	4,783,972	-0.62(-1.40%)
Mar 17, 2020	43.98	44.03	43.88	44.03	4,187,327	-0.04(-0.08%)
Mar 16, 2020	43.91	44.23	43.69	44.06	3,576,384	-0.26(-0.59%)
Mar 13, 2020	44.26	44.50	44.08	44.32	4,508,241	+0.02(+0.04%)
Mar 12, 2020	44.14	44.62	44.07	44.30	8,737,478	-0.35(-0.78%)
Mar 11, 2020	44.72	44.79	44.63	44.65	2,483,002	-0.20(-0.44%)
Mar 10, 2020	44.87	44.87	44.84	44.85	2,792,132	-0.04(-0.10%)
Mar 09, 2020	44.96	44.96	42.60	44.89	5,434,428	-0.11(-0.24%)
Mar 06, 2020	45.02	45.03	44.99	45.00	4,157,761	-0.02(-0.05%)
Mar 05, 2020	45.01	45.03	45.00	45.02	2,352,574	+0.02(+0.05%)
Mar 04, 2020	45.00	45.01	44.99	45.00	2,342,053	+0.00(+0.00%)
Mar 03, 2020	44.98	45.00	44.98	45.00	4,405,478	+0.01(+0.02%)

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.