Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	46.09	46.17	45.93	45.93	255,159	-0.08(-0.17%)
Mar 30, 2020	45.99	46.18	45.80	46.01	356,347	+0.28(+0.60%)
Mar 27, 2020	44.75	45.74	44.75	45.74	403,781	+0.54(+1.20%)
Mar 26, 2020	45.20	45.30	44.85	45.20	390,298	+0.42(+0.93%)
Mar 25, 2020	44.67	44.97	44.39	44.78	243,661	+0.60(+1.35%)
Mar 24, 2020	43.88	44.37	43.26	44.18	593,080	+0.43(+0.98%)
Mar 23, 2020	40.99	43.78	40.99	43.76	1,468,886	+1.89(+4.51%)
Mar 20, 2020	41.74	42.23	41.72	41.87	795,603	+0.03(+0.06%)
Mar 19, 2020	41.99	42.39	41.73	41.84	644,415	-0.59(-1.38%)
Mar 18, 2020	43.50	43.96	42.36	42.43	849,571	-1.61(-3.65%)
Mar 17, 2020	43.76	44.83	43.76	44.03	568,145	-0.24(-0.54%)
Mar 16, 2020	43.71	44.35	43.65	44.27	658,352	+0.14(+0.32%)
Mar 13, 2020	45.33	46.03	44.13	44.13	882,525	-1.17(-2.58%)
Mar 12, 2020	45.77	46.65	44.15	45.30	1,018,588	-0.90(-1.96%)
Mar 11, 2020	47.19	47.28	46.20	46.20	706,300	-0.95(-2.01%)
Mar 10, 2020	47.78	47.91	47.13	47.15	1,131,648	-0.73(-1.52%)
Mar 09, 2020	48.38	48.41	47.88	47.88	988,152	-0.51(-1.04%)
Mar 06, 2020	48.50	48.50	48.23	48.39	414,430	+0.25(+0.52%)
Mar 05, 2020	48.15	48.19	48.08	48.14	810,945	+0.11(+0.22%)
Mar 04, 2020	48.04	48.16	47.93	48.03	471,782	+0.04(+0.09%)
Mar 03, 2020	47.73	48.12	47.72	47.99	605,246	+0.35(+0.74%)
Mar 02, 2020	47.83	47.87	47.59	47.63	2,221,718	-0.08(-0.17%)
Feb 28, 2020	47.58	47.73	47.47	47.71	537,993	+0.32(+0.67%)
Feb 27, 2020	47.54	47.54	47.39	47.39	688,391	-0.07(-0.15%)
Feb 26, 2020	47.47	47.56	47.44	47.46	321,464	-0.08(-0.17%)
Feb 25, 2020	47.51	47.60	47.50	47.54	772,296	+0.04(+0.08%)
Feb 24, 2020	47.53	47.55	47.49	47.50	148,051	+0.11(+0.22%)
Feb 21, 2020	47.38	47.46	47.34	47.40	163,514	+0.10(+0.21%)
Feb 20, 2020	47.25	47.31	47.24	47.30	163,053	+0.08(+0.17%)
Feb 19, 2020	47.19	47.23	47.17	47.22	215,296	+0.02(+0.04%)
Feb 18, 2020	47.18	47.25	47.17	47.20	263,192	+0.06(+0.13%)
Feb 14, 2020	47.14	47.18	47.10	47.14	459,243	+0.06(+0.13%)
Feb 13, 2020	47.05	47.11	47.04	47.08	179,722	+0.01(+0.02%)
Feb 12, 2020	47.06	47.08	47.02	47.07	247,847	-0.04(-0.08%)
Feb 11, 2020	47.13	47.14	47.10	47.11	286,770	-0.04(-0.08%)
Feb 10, 2020	47.16	47.17	47.10	47.14	196,485	+0.04(+0.08%)
Feb 07, 2020	47.09	47.11	47.06	47.11	126,563	+0.14(+0.30%)
Feb 06, 2020	46.89	46.96	46.89	46.96	183,863	+0.04(+0.08%)
Feb 05, 2020	46.90	46.95	46.90	46.93	370,721	-0.09(-0.19%)
Feb 04, 2020	47.03	47.03	46.96	47.02	194,299	-0.12(-0.24%)
Feb 03, 2020	47.09	47.13	47.00	47.13	105,405	+0.05(+0.11%)
Jan 31, 2020	47.06	47.12	47.05	47.08	159,107	+0.08(+0.17%)
Jan 30, 2020	47.08	47.09	46.96	47.00	216,944	+0.02(+0.04%)
Jan 29, 2020	46.91	46.99	46.89	46.98	193,458	+0.09(+0.19%)
Jan 28, 2020	46.93	47.03	46.86	46.89	389,317	-0.01(-0.02%)
Jan 27, 2020	46.89	46.92	46.86	46.90	193,779	+0.10(+0.21%)
Jan 24, 2020	46.75	46.81	46.74	46.80	127,354	+0.09(+0.19%)
Jan 23, 2020	46.68	46.84	46.66	46.72	287,744	+0.08(+0.17%)
Jan 22, 2020	46.62	46.71	46.59	46.64	378,964	+0.09(+0.19%)
Jan 21, 2020	46.56	46.58	46.49	46.55	256,484	+0.09(+0.19%)
Jan 17, 2020	46.43	46.47	46.41	46.46	185,096	+0.00(+0.00%)
Jan 16, 2020	46.46	46.48	46.43	46.46	857,993	+0.01(+0.02%)
Jan 15, 2020	46.46	46.46	46.40	46.45	194,343	+0.07(+0.15%)
Jan 14, 2020	46.34	46.42	46.33	46.38	468,697	+0.05(+0.11%)
Jan 13, 2020	46.31	46.33	46.27	46.33	416,971	-0.06(-0.13%)
Jan 10, 2020	46.34	46.39	46.31	46.39	166,858	+0.10(+0.21%)
Jan 09, 2020	46.19	46.29	46.14	46.29	406,613	+0.05(+0.11%)
Jan 08, 2020	46.31	46.32	46.17	46.24	192,379	-0.04(-0.08%)
Jan 07, 2020	46.31	46.32	46.25	46.28	175,754	-0.04(-0.08%)
Jan 06, 2020	46.40	46.42	46.30	46.31	383,009	-0.08(-0.17%)
Jan 03, 2020	46.29	46.39	46.26	46.39	259,860	+0.18(+0.38%)

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.