Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.52	32.64	32.28	32.48	1,284,306	-0.16(-0.48%)
Apr 29, 2020	32.52	32.74	32.43	32.64	869,625	+0.23(+0.70%)
Apr 28, 2020	32.36	32.46	32.29	32.41	509,300	+0.05(+0.17%)
Apr 27, 2020	32.34	32.41	32.23	32.36	1,154,061	+0.09(+0.26%)
Apr 24, 2020	32.37	32.45	32.21	32.27	664,101	-0.03(-0.10%)
Apr 23, 2020	32.32	32.49	32.18	32.30	1,663,628	+0.05(+0.14%)
Apr 22, 2020	32.29	32.34	32.16	32.25	765,752	+0.03(+0.10%)
Apr 21, 2020	32.53	32.63	32.08	32.22	761,945	-0.41(-1.26%)
Apr 20, 2020	32.74	32.77	32.58	32.64	577,495	-0.13(-0.40%)
Apr 17, 2020	32.82	32.83	32.65	32.77	634,523	+0.19(+0.60%)
Apr 16, 2020	32.72	32.86	32.42	32.57	994,623	-0.17(-0.52%)
Apr 15, 2020	32.77	32.92	32.46	32.74	1,032,989	-0.17(-0.52%)
Apr 14, 2020	32.78	32.97	32.64	32.92	945,520	+0.18(+0.55%)
Apr 13, 2020	33.01	33.14	32.39	32.74	933,929	-0.21(-0.64%)
Apr 09, 2020	32.97	34.32	32.67	32.95	1,601,482	+0.60(+1.85%)
Apr 08, 2020	32.18	32.49	31.97	32.35	2,004,058	+0.30(+0.92%)
Apr 07, 2020	31.60	32.36	31.50	32.05	5,777,589	+0.69(+2.21%)
Apr 06, 2020	30.54	31.59	30.54	31.36	1,797,091	+1.25(+4.16%)
Apr 03, 2020	30.89	30.96	29.77	30.11	3,814,854	-0.75(-2.44%)
Apr 02, 2020	29.98	31.38	29.98	30.86	1,581,874	+0.77(+2.56%)
Apr 01, 2020	30.90	31.04	29.91	30.09	2,344,286	-0.87(-2.81%)
Mar 31, 2020	30.96	31.44	30.90	30.96	1,515,389	+0.14(+0.45%)
Mar 30, 2020	30.41	31.08	30.32	30.82	713,116	+0.52(+1.71%)
Mar 27, 2020	30.80	31.04	30.00	30.31	2,129,605	-0.60(-1.95%)
Mar 26, 2020	30.10	31.31	30.10	30.91	991,352	+1.04(+3.47%)
Mar 25, 2020	28.73	30.25	28.73	29.87	837,828	+0.99(+3.43%)
Mar 24, 2020	28.06	29.02	28.06	28.88	704,789	+0.98(+3.49%)
Mar 23, 2020	29.42	29.52	27.87	27.91	741,058	-1.76(-5.92%)
Mar 20, 2020	28.91	30.30	28.91	29.66	910,454	+0.02(+0.05%)
Mar 19, 2020	30.57	30.68	29.41	29.65	1,101,410	-1.09(-3.55%)
Mar 18, 2020	31.23	31.62	29.94	30.74	2,033,559	-1.14(-3.57%)
Mar 17, 2020	31.06	32.29	30.84	31.88	2,039,068	+0.65(+2.08%)
Mar 16, 2020	31.61	32.15	30.90	31.23	1,780,615	-1.63(-4.95%)
Mar 13, 2020	32.19	32.91	32.14	32.85	2,244,865	+1.18(+3.71%)
Mar 12, 2020	32.40	32.72	31.34	31.68	2,377,271	-1.51(-4.55%)
Mar 11, 2020	34.27	34.27	33.13	33.18	1,347,946	-1.14(-3.31%)
Mar 10, 2020	33.70	34.46	33.55	34.32	2,796,096	+0.78(+2.33%)
Mar 09, 2020	33.97	33.97	32.23	33.54	3,635,644	-1.17(-3.37%)
Mar 06, 2020	34.85	34.91	34.45	34.71	1,631,995	-0.32(-0.91%)
Mar 05, 2020	35.31	35.31	34.96	35.03	1,345,620	-0.38(-1.07%)
Mar 04, 2020	35.31	35.49	35.28	35.41	1,982,127	+0.26(+0.73%)
Mar 03, 2020	35.18	35.27	35.15	35.15	689,318	+0.00(+0.00%)
Mar 02, 2020	34.94	35.17	34.83	35.15	2,159,218	+0.14(+0.40%)
Feb 28, 2020	35.07	35.13	34.92	35.01	2,657,713	-0.26(-0.74%)
Feb 27, 2020	35.55	35.55	35.19	35.27	3,976,488	-0.32(-0.91%)
Feb 26, 2020	35.71	35.74	35.57	35.60	1,207,789	-0.09(-0.26%)
Feb 25, 2020	35.78	35.80	35.65	35.69	445,070	-0.03(-0.09%)
Feb 24, 2020	35.77	35.79	35.72	35.72	363,268	-0.19(-0.52%)
Feb 21, 2020	35.88	35.97	35.86	35.91	467,390	+0.01(+0.02%)
Feb 20, 2020	35.93	35.94	35.88	35.90	388,727	-0.02(-0.04%)
Feb 19, 2020	35.88	35.91	35.88	35.91	408,440	+0.02(+0.06%)
Feb 18, 2020	35.87	35.89	35.83	35.89	530,424	+0.04(+0.11%)
Feb 14, 2020	35.84	35.89	35.83	35.85	170,502	+0.02(+0.06%)
Feb 13, 2020	35.81	35.84	35.81	35.83	189,257	+0.03(+0.09%)
Feb 12, 2020	35.80	35.84	35.74	35.80	285,647	+0.05(+0.13%)
Feb 11, 2020	35.76	35.79	35.74	35.75	373,456	+0.02(+0.04%)
Feb 10, 2020	35.74	35.78	35.74	35.74	328,155	+0.00(+0.00%)
Feb 07, 2020	35.74	35.76	35.71	35.74	400,694	+0.01(+0.02%)
Feb 06, 2020	35.74	35.77	35.71	35.73	427,393	+0.00(+0.00%)
Feb 05, 2020	35.75	35.78	35.73	35.73	252,826	-0.02(-0.06%)
Feb 04, 2020	35.74	35.77	35.70	35.75	554,685	+0.06(+0.17%)

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.