Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.30	44.31	44.25	44.30	265,421	+0.04(+0.08%)
May 28, 2020	44.29	44.30	44.23	44.26	334,085	+0.02(+0.04%)
May 27, 2020	44.23	44.27	44.22	44.24	723,315	-0.01(-0.02%)
May 26, 2020	44.22	44.25	44.20	44.25	199,070	+0.04(+0.10%)
May 22, 2020	44.22	44.23	44.17	44.21	588,532	+0.03(+0.06%)
May 21, 2020	44.17	44.21	44.16	44.18	226,530	+0.02(+0.04%)
May 20, 2020	44.14	44.20	44.14	44.16	321,101	-0.04(-0.08%)
May 19, 2020	44.20	44.20	44.17	44.20	236,385	+0.05(+0.12%)
May 18, 2020	44.13	44.19	44.13	44.15	156,072	+0.02(+0.04%)
May 15, 2020	44.16	44.16	44.06	44.13	325,369	+0.00(+0.00%)
May 14, 2020	44.13	44.16	44.06	44.13	267,301	+0.02(+0.04%)
May 13, 2020	44.11	44.12	44.08	44.11	178,781	+0.03(+0.06%)
May 12, 2020	44.12	44.12	44.05	44.08	306,777	+0.03(+0.06%)
May 11, 2020	44.08	44.13	44.05	44.06	690,540	-0.04(-0.10%)
May 08, 2020	44.08	44.10	44.04	44.10	536,938	+0.03(+0.06%)
May 07, 2020	44.02	44.09	43.99	44.08	200,982	+0.05(+0.12%)
May 06, 2020	44.06	44.08	44.00	44.02	154,564	-0.02(-0.04%)
May 05, 2020	43.97	44.06	43.97	44.04	312,440	+0.07(+0.16%)
May 04, 2020	43.96	44.06	43.94	43.97	234,523	-0.01(-0.02%)
May 01, 2020	44.00	44.01	43.98	43.98	252,776	+0.00(+0.01%)
Apr 30, 2020	43.95	44.02	43.95	43.97	211,038	+0.03(+0.06%)
Apr 29, 2020	43.91	44.05	43.83	43.95	552,207	+0.09(+0.20%)
Apr 28, 2020	43.75	43.92	43.75	43.86	284,074	-0.05(-0.12%)
Apr 27, 2020	43.97	43.97	43.86	43.91	135,332	-0.04(-0.08%)
Apr 24, 2020	43.94	44.00	43.92	43.95	194,437	+0.00(+0.00%)
Apr 23, 2020	43.85	43.96	43.83	43.95	177,227	+0.07(+0.16%)
Apr 22, 2020	43.88	43.96	43.83	43.88	785,646	-0.03(-0.06%)
Apr 21, 2020	43.89	43.93	43.83	43.90	143,004	+0.03(+0.06%)
Apr 20, 2020	43.95	43.95	43.73	43.88	565,974	-0.12(-0.26%)
Apr 17, 2020	43.80	44.01	43.80	43.99	214,446	+0.16(+0.36%)
Apr 16, 2020	43.80	43.93	43.80	43.83	137,962	-0.05(-0.12%)
Apr 15, 2020	44.06	44.06	43.80	43.89	246,524	-0.04(-0.10%)
Apr 14, 2020	43.79	43.97	43.70	43.93	364,421	+0.22(+0.51%)
Apr 13, 2020	43.61	43.82	43.61	43.71	185,841	+0.03(+0.06%)
Apr 09, 2020	43.68	43.78	43.37	43.68	381,980	+0.10(+0.22%)
Apr 08, 2020	43.57	43.58	43.45	43.58	368,957	-0.01(-0.02%)
Apr 07, 2020	43.61	43.61	43.45	43.59	180,967	+0.06(+0.14%)
Apr 06, 2020	43.39	43.55	43.30	43.53	362,381	+0.10(+0.22%)
Apr 03, 2020	43.48	43.56	43.37	43.43	303,413	-0.04(-0.10%)
Apr 02, 2020	43.38	43.57	43.38	43.48	244,427	-0.03(-0.06%)
Apr 01, 2020	43.44	43.50	43.37	43.50	129,896	+0.01(+0.02%)
Mar 31, 2020	43.49	43.50	43.28	43.50	614,231	+0.03(+0.06%)
Mar 30, 2020	43.24	43.50	43.14	43.47	279,801	+0.24(+0.55%)
Mar 27, 2020	42.76	43.52	42.76	43.23	301,639	+0.79(+1.87%)
Mar 26, 2020	42.68	43.27	42.15	42.44	591,214	-0.31(-0.72%)
Mar 25, 2020	42.61	43.28	42.50	42.75	745,517	-0.24(-0.55%)
Mar 24, 2020	42.96	43.10	42.71	42.98	500,104	+0.19(+0.45%)
Mar 23, 2020	41.96	43.04	40.34	42.79	586,112	-0.14(-0.33%)
Mar 20, 2020	40.57	43.10	40.57	42.93	567,499	+0.14(+0.33%)
Mar 19, 2020	42.90	42.90	42.30	42.79	1,983,799	-0.47(-1.08%)
Mar 18, 2020	43.44	43.66	42.41	43.26	1,247,405	-0.49(-1.11%)
Mar 17, 2020	43.44	43.74	43.44	43.74	686,703	-0.11(-0.24%)
Mar 16, 2020	43.44	43.93	43.44	43.85	1,161,412	-0.11(-0.26%)
Mar 13, 2020	44.31	44.31	43.67	43.96	905,937	-0.34(-0.78%)
Mar 12, 2020	44.12	44.42	43.75	44.31	2,475,161	+0.01(+0.03%)
Mar 11, 2020	44.34	44.36	44.13	44.30	608,847	-0.05(-0.11%)
Mar 10, 2020	44.34	44.40	44.25	44.34	579,410	-0.09(-0.20%)
Mar 09, 2020	44.33	44.60	44.21	44.43	725,569	+0.04(+0.10%)
Mar 06, 2020	44.41	44.41	44.34	44.39	1,043,736	+0.05(+0.12%)
Mar 05, 2020	44.37	44.37	44.30	44.34	580,191	+0.04(+0.08%)
Mar 04, 2020	44.26	44.33	44.26	44.30	832,153	+0.04(+0.10%)
Mar 03, 2020	44.22	44.30	44.22	44.26	473,342	+0.03(+0.06%)

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.