Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	46.40	46.40	45.87	45.94	65,791	-0.54(-1.17%)
Apr 29, 2020	46.67	46.79	46.23	46.48	55,236	+0.15(+0.33%)
Apr 28, 2020	46.65	46.74	46.26	46.33	67,714	+0.11(+0.24%)
Apr 27, 2020	46.05	46.40	45.91	46.22	54,895	+0.34(+0.75%)
Apr 24, 2020	45.67	46.06	45.55	45.88	63,482	+0.50(+1.11%)
Apr 23, 2020	45.74	45.98	45.29	45.37	43,081	-0.43(-0.94%)
Apr 22, 2020	45.87	46.09	45.68	45.80	45,045	+0.38(+0.84%)
Apr 21, 2020	45.70	45.89	45.27	45.42	60,578	-0.98(-2.11%)
Apr 20, 2020	46.61	47.01	46.30	46.40	58,200	-0.49(-1.04%)
Apr 17, 2020	46.78	47.09	46.34	46.89	66,347	+0.63(+1.35%)
Apr 16, 2020	46.22	46.41	45.72	46.27	35,167	+0.25(+0.53%)
Apr 15, 2020	46.01	46.47	45.68	46.02	107,676	-0.54(-1.17%)
Apr 14, 2020	45.83	46.82	45.78	46.56	110,623	+1.42(+3.13%)
Apr 13, 2020	45.31	45.37	44.69	45.15	43,738	-0.43(-0.94%)
Apr 09, 2020	45.37	46.00	44.98	45.58	130,932	+0.60(+1.33%)
Apr 08, 2020	44.78	45.32	44.42	44.98	143,758	+0.34(+0.75%)
Apr 07, 2020	45.94	45.94	44.49	44.64	804,242	-0.21(-0.47%)
Apr 06, 2020	44.55	45.11	44.38	44.85	55,905	+1.47(+3.39%)
Apr 03, 2020	43.34	43.73	42.94	43.38	88,390	-0.11(-0.25%)
Apr 02, 2020	42.45	43.66	42.45	43.49	45,811	+1.03(+2.41%)
Apr 01, 2020	42.40	43.29	42.23	42.46	111,049	-0.92(-2.11%)
Mar 31, 2020	43.73	44.11	43.13	43.38	101,130	-0.68(-1.54%)
Mar 30, 2020	43.08	44.17	43.08	44.06	80,460	+1.39(+3.25%)
Mar 27, 2020	41.95	43.93	41.95	42.67	112,195	-0.75(-1.73%)
Mar 26, 2020	41.58	43.43	41.56	43.43	43,155	+2.51(+6.14%)
Mar 25, 2020	40.62	42.16	40.25	40.91	134,295	+0.30(+0.74%)
Mar 24, 2020	40.38	40.91	39.54	40.61	79,026	+2.01(+5.22%)
Mar 23, 2020	39.93	40.05	38.04	38.60	191,909	-1.36(-3.41%)
Mar 20, 2020	42.15	42.43	39.85	39.96	78,250	-1.91(-4.57%)
Mar 19, 2020	42.24	42.89	41.58	41.87	916,850	-0.06(-0.15%)
Mar 18, 2020	41.68	43.15	40.39	41.94	307,293	-1.38(-3.18%)
Mar 17, 2020	41.08	43.46	41.04	43.32	145,039	+3.28(+8.18%)
Mar 16, 2020	39.27	42.16	38.10	40.04	189,410	-3.47(-7.97%)
Mar 13, 2020	42.84	43.53	41.13	43.51	170,388	+2.78(+6.82%)
Mar 12, 2020	41.92	42.65	40.68	40.73	151,019	-4.14(-9.22%)
Mar 11, 2020	46.23	46.31	44.41	44.87	78,764	-2.18(-4.63%)
Mar 10, 2020	46.91	47.20	45.38	47.05	119,579	+1.20(+2.61%)
Mar 09, 2020	45.82	47.31	45.68	45.85	217,871	-2.49(-5.14%)
Mar 06, 2020	47.64	48.52	47.38	48.33	45,407	-0.32(-0.65%)
Mar 05, 2020	48.53	49.08	48.37	48.65	710,823	-0.68(-1.38%)
Mar 04, 2020	48.14	49.38	48.12	49.33	38,080	+1.67(+3.50%)
Mar 03, 2020	47.88	48.44	46.98	47.66	221,167	-0.05(-0.11%)
Mar 02, 2020	46.11	47.74	46.11	47.72	132,719	+1.99(+4.35%)
Feb 28, 2020	45.60	45.88	44.52	45.73	70,976	-0.85(-1.83%)
Feb 27, 2020	47.73	47.94	46.57	46.58	167,658	-1.70(-3.51%)
Feb 26, 2020	48.67	49.09	48.25	48.28	26,080	-0.24(-0.49%)
Feb 25, 2020	49.38	49.53	48.44	48.52	43,060	-0.83(-1.69%)
Feb 24, 2020	49.66	49.85	49.34	49.35	22,068	-1.46(-2.87%)
Feb 21, 2020	50.69	50.93	50.69	50.81	18,074	-0.05(-0.11%)
Feb 20, 2020	50.80	50.92	50.58	50.87	28,760	-0.15(-0.29%)
Feb 19, 2020	51.04	51.17	50.99	51.01	24,307	+0.14(+0.27%)
Feb 18, 2020	50.91	51.14	50.84	50.87	32,418	-0.15(-0.30%)
Feb 14, 2020	50.97	51.11	50.89	51.03	12,784	+0.23(+0.45%)
Feb 13, 2020	50.59	50.97	50.46	50.80	33,223	-0.06(-0.12%)
Feb 12, 2020	50.97	50.97	50.80	50.87	15,439	-0.12(-0.23%)
Feb 11, 2020	51.13	51.24	50.94	50.98	28,402	-0.08(-0.16%)
Feb 10, 2020	50.88	51.15	50.71	51.07	23,952	+0.16(+0.32%)
Feb 07, 2020	50.89	51.01	50.87	50.90	34,937	-0.20(-0.39%)
Feb 06, 2020	51.03	51.26	51.03	51.10	54,169	+0.15(+0.30%)
Feb 05, 2020	50.82	50.96	50.80	50.95	27,758	+0.26(+0.52%)
Feb 04, 2020	50.67	50.86	50.58	50.68	187,791	+0.49(+0.98%)

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.