Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	47.19	47.22	47.07	47.18	58,577	+0.03(+0.07%)
Apr 29, 2020	47.04	47.17	47.04	47.15	49,906	+0.11(+0.22%)
Apr 28, 2020	47.25	47.25	46.90	47.04	90,158	+0.09(+0.18%)
Apr 27, 2020	47.30	47.30	46.89	46.96	66,753	+0.03(+0.06%)
Apr 24, 2020	46.90	47.03	46.88	46.93	105,691	-0.08(-0.17%)
Apr 23, 2020	47.13	47.13	46.86	47.01	33,024	-0.02(-0.04%)
Apr 22, 2020	47.20	47.20	46.88	47.03	294,331	+0.21(+0.45%)
Apr 21, 2020	47.29	47.29	46.82	46.82	38,080	-0.03(-0.07%)
Apr 20, 2020	47.07	47.14	46.84	46.85	43,927	-0.15(-0.32%)
Apr 17, 2020	47.19	47.19	46.89	47.00	539,080	+0.02(+0.04%)
Apr 16, 2020	46.77	47.08	46.77	46.98	41,706	-0.05(-0.10%)
Apr 15, 2020	46.56	47.09	46.46	47.03	46,708	+0.12(+0.26%)
Apr 14, 2020	46.98	47.16	46.56	46.91	97,324	-0.13(-0.28%)
Apr 13, 2020	46.94	47.18	46.94	47.04	59,428	-0.03(-0.06%)
Apr 09, 2020	47.45	47.45	47.02	47.07	47,643	-0.38(-0.81%)
Apr 08, 2020	47.27	47.83	47.18	47.45	159,015	+0.21(+0.44%)
Apr 07, 2020	47.21	47.29	47.14	47.24	80,370	+0.07(+0.15%)
Apr 06, 2020	47.20	47.25	47.05	47.17	41,583	+0.10(+0.22%)
Apr 03, 2020	47.07	47.41	47.07	47.07	70,533	+0.05(+0.11%)
Apr 02, 2020	46.56	47.31	46.56	47.01	238,802	+0.13(+0.28%)
Apr 01, 2020	50.24	50.24	46.87	46.88	110,911	-0.13(-0.27%)
Mar 31, 2020	47.19	47.19	46.84	47.01	67,233	-0.11(-0.23%)
Mar 30, 2020	47.30	47.30	46.96	47.12	213,943	+0.23(+0.49%)
Mar 27, 2020	46.63	47.00	46.58	46.89	62,330	+0.08(+0.18%)
Mar 26, 2020	46.57	46.85	46.36	46.81	65,722	+0.15(+0.31%)
Mar 25, 2020	46.72	46.87	46.37	46.67	120,177	+0.26(+0.57%)
Mar 24, 2020	46.40	46.45	45.65	46.40	47,205	+0.41(+0.90%)
Mar 23, 2020	45.93	46.19	45.85	45.99	56,912	+0.72(+1.58%)
Mar 20, 2020	44.94	45.40	44.94	45.27	69,572	-0.05(-0.10%)
Mar 19, 2020	46.25	46.25	45.30	45.32	145,930	-0.14(-0.30%)
Mar 18, 2020	45.48	45.74	45.27	45.45	82,326	-0.11(-0.24%)
Mar 17, 2020	45.47	45.75	45.47	45.56	67,424	-0.11(-0.24%)
Mar 16, 2020	45.56	45.77	45.16	45.67	71,411	+0.34(+0.75%)
Mar 13, 2020	45.55	45.56	45.23	45.33	46,528	+0.20(+0.45%)
Mar 12, 2020	45.75	45.76	44.60	45.13	178,635	-0.75(-1.64%)
Mar 11, 2020	46.10	46.18	45.80	45.88	63,104	-0.23(-0.50%)
Mar 10, 2020	46.17	46.36	46.07	46.11	105,422	-0.18(-0.39%)
Mar 09, 2020	46.46	46.74	46.15	46.29	59,084	+0.03(+0.06%)
Mar 06, 2020	46.15	46.31	46.15	46.27	85,374	+0.14(+0.30%)
Mar 05, 2020	46.12	46.21	46.05	46.13	74,893	+0.01(+0.02%)
Mar 04, 2020	46.02	46.13	46.00	46.12	274,690	-0.02(-0.04%)
Mar 03, 2020	45.81	46.20	45.81	46.14	34,512	+0.14(+0.30%)
Mar 02, 2020	46.06	46.12	46.00	46.00	19,832	+0.01(+0.02%)
Feb 28, 2020	45.95	46.01	45.47	45.99	58,054	+0.06(+0.14%)
Feb 27, 2020	45.96	45.96	45.88	45.93	32,186	+0.10(+0.22%)
Feb 26, 2020	45.81	45.87	45.80	45.83	16,614	+0.01(+0.02%)
Feb 25, 2020	45.86	45.90	45.82	45.82	36,462	-0.03(-0.07%)
Feb 24, 2020	45.85	45.87	45.82	45.85	9,596	+0.05(+0.12%)
Feb 21, 2020	45.81	45.82	45.77	45.80	7,696	+0.02(+0.05%)
Feb 20, 2020	45.73	45.80	45.73	45.77	27,843	+0.02(+0.04%)
Feb 19, 2020	45.75	45.77	45.74	45.76	17,816	+0.01(+0.02%)
Feb 18, 2020	45.77	45.79	45.73	45.75	42,064	+0.00(+0.00%)
Feb 14, 2020	45.75	45.78	45.73	45.75	33,975	+0.02(+0.04%)
Feb 13, 2020	45.75	45.77	45.70	45.73	55,081	-0.02(-0.04%)
Feb 12, 2020	45.73	45.78	45.67	45.75	21,276	+0.00(+0.00%)
Feb 11, 2020	45.67	45.77	45.67	45.75	9,252	+0.01(+0.02%)
Feb 10, 2020	45.79	45.79	45.73	45.74	43,909	-0.02(-0.04%)
Feb 07, 2020	45.78	45.78	45.70	45.76	18,691	+0.08(+0.18%)
Feb 06, 2020	45.65	45.69	45.65	45.67	10,549	+0.05(+0.12%)
Feb 05, 2020	45.64	45.66	45.58	45.62	72,942	+0.01(+0.02%)
Feb 04, 2020	45.70	45.74	45.58	45.61	39,111	-0.05(-0.10%)

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.