Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	46.23	46.23	46.20	46.20	228	+0.01(+0.02%)
Apr 29, 2020	46.18	46.27	46.18	46.19	738	+0.15(+0.32%)
Apr 28, 2020	45.92	46.05	45.92	46.05	409	-0.01(-0.03%)
Apr 27, 2020	45.89	46.06	45.89	46.06	1,779	+0.15(+0.32%)
Apr 24, 2020	45.91	45.91	45.91	45.91	101	+0.15(+0.34%)
Apr 23, 2020	45.76	45.76	45.76	45.76	523	-0.28(-0.61%)
Apr 22, 2020	45.92	46.04	45.92	46.04	1,267	+0.21(+0.45%)
Apr 21, 2020	45.83	45.83	45.83	45.83	96	-0.03(-0.06%)
Apr 20, 2020	48.59	48.59	45.86	45.86	516	-0.09(-0.20%)
Apr 17, 2020	45.96	45.96	45.96	45.96	202	+0.03(+0.07%)
Apr 16, 2020	45.92	45.92	45.92	45.92	283	+0.21(+0.46%)
Apr 15, 2020	45.80	45.83	45.61	45.72	20,173	-0.09(-0.20%)
Apr 14, 2020	46.03	46.03	45.81	45.81	217	+0.13(+0.28%)
Apr 13, 2020	45.64	45.83	45.64	45.68	362	+0.04(+0.09%)
Apr 09, 2020	45.58	45.64	45.58	45.64	404	+0.03(+0.07%)
Apr 08, 2020	45.61	45.61	45.61	45.61	106	+0.02(+0.04%)
Apr 07, 2020	45.59	45.59	45.59	45.59	335	+0.01(+0.03%)
Apr 06, 2020	45.58	45.58	45.58	45.58	158	+0.17(+0.37%)
Apr 03, 2020	45.41	45.41	45.41	45.41	202	-0.11(-0.24%)
Apr 02, 2020	45.52	45.52	45.52	45.52	3	+0.28(+0.61%)
Apr 01, 2020	45.35	45.35	45.24	45.24	378	-0.42(-0.91%)
Mar 31, 2020	45.65	45.65	45.65	45.65	28	+0.03(+0.07%)
Mar 30, 2020	45.62	45.62	45.62	45.62	2	+0.14(+0.31%)
Mar 27, 2020	45.48	45.48	45.48	45.48	303	+0.04(+0.09%)
Mar 26, 2020	45.44	45.44	45.44	45.44	52	+0.41(+0.91%)
Mar 25, 2020	45.11	45.11	45.03	45.03	1,114	+0.03(+0.07%)
Mar 24, 2020	45.23	45.57	45.00	45.00	2,063	+0.44(+0.99%)
Mar 23, 2020	44.53	46.06	44.39	44.56	8,766	-0.14(-0.32%)
Mar 20, 2020	44.34	44.84	44.33	44.70	1,823	+0.29(+0.64%)
Mar 19, 2020	44.44	44.44	44.24	44.42	2,505	+0.29(+0.66%)
Mar 18, 2020	44.33	45.25	43.43	44.13	3,208	-1.24(-2.73%)
Mar 17, 2020	46.70	46.70	45.37	45.37	153	-0.79(-1.71%)
Mar 16, 2020	43.20	47.19	43.12	46.16	3,452	+0.01(+0.02%)
Mar 13, 2020	44.01	47.38	44.01	46.15	3,241	-0.01(-0.02%)
Mar 12, 2020	45.48	46.16	45.48	46.16	2,389	-0.41(-0.88%)
Mar 11, 2020	46.56	46.56	46.56	46.56	108	-0.86(-1.80%)
Mar 10, 2020	47.00	47.42	46.97	47.42	930	+0.66(+1.41%)
Mar 09, 2020	47.03	48.46	45.98	46.76	14,901	-1.45(-3.01%)
Mar 06, 2020	48.32	48.49	48.21	48.21	405	-0.54(-1.10%)
Mar 05, 2020	48.90	48.90	48.74	48.74	362	-0.60(-1.22%)
Mar 04, 2020	49.35	49.35	49.35	49.35	17	+0.68(+1.40%)
Mar 03, 2020	48.67	48.67	48.67	48.67	131	-0.49(-0.99%)
Mar 02, 2020	48.88	49.40	48.11	49.16	13,282	+1.17(+2.43%)
Feb 28, 2020	48.47	48.55	47.99	47.99	506	-0.95(-1.94%)
Feb 27, 2020	49.64	49.91	47.64	48.94	19,200	-1.58(-3.12%)
Feb 26, 2020	50.51	50.51	50.51	50.51	225	-0.32(-0.63%)
Feb 25, 2020	52.62	52.62	50.83	50.83	417	-1.46(-2.79%)
Feb 24, 2020	52.51	52.51	52.29	52.29	563	-1.96(-3.61%)
Feb 21, 2020	54.40	54.40	53.84	54.25	1,215	-0.25(-0.46%)
Feb 20, 2020	54.55	54.59	54.08	54.50	2,800	+0.21(+0.39%)
Feb 19, 2020	54.00	54.45	53.90	54.29	7,919	+0.22(+0.40%)
Feb 18, 2020	54.40	54.40	54.07	54.07	392	-0.18(-0.33%)
Feb 14, 2020	54.55	54.71	51.98	54.25	3,343	-0.58(-1.06%)
Feb 13, 2020	54.58	54.83	54.49	54.83	5,569	+0.46(+0.84%)
Feb 12, 2020	54.30	54.90	54.20	54.37	8,696	-0.10(-0.18%)
Feb 11, 2020	54.97	55.49	53.86	54.47	30,336	+0.47(+0.87%)
Feb 10, 2020	53.06	54.63	53.06	54.00	13,841	+0.40(+0.74%)
Feb 07, 2020	53.71	54.15	53.61	53.61	911	-1.00(-1.84%)
Feb 06, 2020	54.61	54.61	54.61	54.61	126	+0.15(+0.28%)
Feb 05, 2020	54.29	54.45	54.29	54.45	447	+1.14(+2.14%)
Feb 04, 2020	53.05	53.78	53.05	53.31	902	+0.31(+0.59%)

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.