Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	46.73	46.74	46.69	46.74	4,258,199	+0.05(+0.10%)
May 28, 2020	46.70	46.72	46.68	46.69	4,272,846	+0.01(+0.02%)
May 27, 2020	46.66	46.69	46.65	46.68	4,432,605	+0.03(+0.06%)
May 26, 2020	46.67	46.67	46.63	46.65	1,937,475	+0.01(+0.02%)
May 22, 2020	46.65	46.66	46.63	46.64	2,135,919	+0.00(+0.00%)
May 21, 2020	46.64	46.65	46.63	46.64	3,136,927	+0.03(+0.06%)
May 20, 2020	46.58	46.63	46.57	46.62	3,803,973	+0.05(+0.10%)
May 19, 2020	46.57	46.59	46.56	46.57	2,800,338	+0.02(+0.04%)
May 18, 2020	46.56	46.56	46.53	46.55	2,614,953	+0.02(+0.04%)
May 15, 2020	46.52	46.55	46.51	46.53	2,366,484	+0.01(+0.02%)
May 14, 2020	46.54	46.54	46.51	46.52	1,790,056	+0.01(+0.02%)
May 13, 2020	46.50	46.51	46.49	46.51	2,633,354	+0.03(+0.06%)
May 12, 2020	46.49	46.51	46.47	46.49	4,083,089	+0.00(+0.00%)
May 11, 2020	46.50	46.50	46.47	46.49	2,535,570	+0.00(+0.00%)
May 08, 2020	46.49	46.49	46.48	46.49	2,033,518	+0.02(+0.04%)
May 07, 2020	46.44	46.49	46.44	46.47	1,962,604	+0.02(+0.04%)
May 06, 2020	46.44	46.46	46.43	46.45	3,847,848	+0.02(+0.04%)
May 05, 2020	46.41	46.46	46.41	46.43	2,066,964	+0.02(+0.04%)
May 04, 2020	46.40	46.43	46.40	46.41	1,700,456	-0.02(-0.04%)
May 01, 2020	46.42	46.44	46.39	46.43	3,224,229	-0.04(-0.08%)
Apr 30, 2020	46.41	46.47	46.40	46.47	3,593,049	+0.06(+0.14%)
Apr 29, 2020	46.42	46.44	46.37	46.40	3,358,815	-0.02(-0.04%)
Apr 28, 2020	46.41	46.43	46.39	46.42	2,166,022	+0.03(+0.06%)
Apr 27, 2020	46.40	46.40	46.38	46.39	1,976,112	+0.01(+0.02%)
Apr 24, 2020	46.34	46.39	46.33	46.38	2,976,994	+0.06(+0.12%)
Apr 23, 2020	46.35	46.36	46.32	46.33	2,357,357	-0.03(-0.06%)
Apr 22, 2020	46.35	46.37	46.28	46.36	2,789,550	+0.02(+0.04%)
Apr 21, 2020	46.36	46.37	46.31	46.34	3,110,055	-0.01(-0.02%)
Apr 20, 2020	46.37	46.37	46.26	46.35	3,931,253	+0.02(+0.04%)
Apr 17, 2020	46.32	46.33	46.26	46.33	1,909,034	-0.01(-0.02%)
Apr 16, 2020	46.25	46.36	46.25	46.34	2,807,955	+0.08(+0.18%)
Apr 15, 2020	46.23	46.28	46.21	46.26	2,694,398	+0.05(+0.10%)
Apr 14, 2020	46.17	46.28	46.14	46.21	3,123,341	+0.04(+0.08%)
Apr 13, 2020	46.19	46.19	46.13	46.17	1,626,320	+0.04(+0.08%)
Apr 09, 2020	46.02	46.15	46.02	46.14	3,440,722	+0.07(+0.16%)
Apr 08, 2020	45.97	46.09	45.97	46.06	3,218,159	+0.10(+0.22%)
Apr 07, 2020	45.91	45.99	45.90	45.96	3,524,369	+0.04(+0.08%)
Apr 06, 2020	45.91	45.94	45.83	45.92	4,174,737	+0.03(+0.06%)
Apr 03, 2020	45.80	45.94	45.80	45.90	1,633,330	+0.06(+0.12%)
Apr 02, 2020	45.81	45.95	45.81	45.84	2,364,830	+0.00(+0.00%)
Apr 01, 2020	45.69	45.96	45.69	45.84	1,647,767	-0.05(-0.10%)
Mar 31, 2020	45.87	45.94	45.84	45.89	1,804,444	+0.01(+0.02%)
Mar 30, 2020	45.72	45.94	45.72	45.88	2,998,014	+0.11(+0.24%)
Mar 27, 2020	45.47	45.77	45.47	45.77	2,851,753	+0.33(+0.73%)
Mar 26, 2020	45.26	45.50	45.26	45.43	3,570,795	+0.23(+0.51%)
Mar 25, 2020	45.31	45.36	45.11	45.20	3,627,879	-0.18(-0.41%)
Mar 24, 2020	45.25	45.65	45.20	45.39	4,709,124	+0.06(+0.12%)
Mar 23, 2020	44.90	45.63	44.90	45.33	8,224,493	+0.09(+0.20%)
Mar 20, 2020	45.05	45.43	45.05	45.24	10,843,481	-0.06(-0.14%)
Mar 19, 2020	45.56	45.73	45.01	45.30	10,675,496	-0.30(-0.65%)
Mar 18, 2020	45.86	46.10	45.60	45.60	10,447,822	-0.56(-1.22%)
Mar 17, 2020	46.12	46.31	46.12	46.16	6,611,034	+0.02(+0.04%)
Mar 16, 2020	45.55	46.28	45.55	46.14	7,957,463	-0.19(-0.42%)
Mar 13, 2020	46.15	46.38	46.15	46.34	8,902,622	+0.28(+0.60%)
Mar 12, 2020	46.47	46.55	46.03	46.06	12,996,600	-0.58(-1.25%)
Mar 11, 2020	46.65	46.67	46.61	46.64	5,464,775	-0.05(-0.10%)
Mar 10, 2020	46.67	46.70	46.66	46.69	7,659,931	+0.02(+0.04%)
Mar 09, 2020	46.56	46.71	42.51	46.67	12,895,170	-0.06(-0.14%)
Mar 06, 2020	46.74	46.76	46.73	46.74	3,960,738	+0.00(+0.00%)
Mar 05, 2020	46.73	46.75	46.73	46.74	3,388,268	+0.00(+0.01%)
Mar 04, 2020	46.71	46.74	46.71	46.73	3,554,456	+0.02(+0.05%)
Mar 03, 2020	46.69	46.72	46.68	46.71	6,809,933	+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.