Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.12	32.27	32.06	32.20	190,982	-0.14(-0.42%)
Apr 29, 2020	32.28	32.41	32.19	32.34	431,088	+0.30(+0.94%)
Apr 28, 2020	32.09	32.30	31.98	32.04	334,356	+0.01(+0.03%)
Apr 27, 2020	32.00	32.06	31.93	32.03	459,516	+0.12(+0.37%)
Apr 24, 2020	31.88	31.93	31.76	31.91	75,843	+0.06(+0.20%)
Apr 23, 2020	31.70	31.96	31.70	31.84	72,915	+0.06(+0.20%)
Apr 22, 2020	31.77	31.87	31.68	31.78	87,428	+0.17(+0.55%)
Apr 21, 2020	31.75	31.82	31.47	31.61	248,343	-0.21(-0.66%)
Apr 20, 2020	31.81	31.97	31.78	31.82	299,560	-0.19(-0.60%)
Apr 17, 2020	31.90	32.10	31.84	32.01	440,174	+0.23(+0.72%)
Apr 16, 2020	31.79	31.86	31.71	31.78	395,396	+0.00(+0.00%)
Apr 15, 2020	31.66	31.85	31.61	31.78	158,676	-0.16(-0.51%)
Apr 14, 2020	31.78	31.97	31.78	31.94	120,892	+0.37(+1.16%)
Apr 13, 2020	31.82	31.82	31.54	31.58	246,560	-0.26(-0.80%)
Apr 09, 2020	31.56	31.92	31.56	31.83	126,076	+0.39(+1.25%)
Apr 08, 2020	31.17	31.52	31.15	31.44	156,075	+0.23(+0.73%)
Apr 07, 2020	31.46	31.46	31.11	31.21	267,174	+0.01(+0.03%)
Apr 06, 2020	30.94	31.20	30.82	31.20	311,440	+0.69(+2.28%)
Apr 03, 2020	30.72	30.79	30.43	30.51	87,443	-0.29(-0.95%)
Apr 02, 2020	30.63	30.80	30.43	30.80	125,185	+0.29(+0.93%)
Apr 01, 2020	30.61	30.85	30.47	30.52	299,743	-0.27(-0.89%)
Mar 31, 2020	31.04	31.04	30.78	30.79	94,478	-0.18(-0.59%)
Mar 30, 2020	30.74	31.00	30.70	30.97	149,452	+0.26(+0.83%)
Mar 27, 2020	30.59	30.96	30.52	30.72	375,976	-0.22(-0.71%)
Mar 26, 2020	30.30	30.95	30.30	30.94	287,968	+0.77(+2.54%)
Mar 25, 2020	29.80	30.38	29.55	30.17	180,025	+0.46(+1.57%)
Mar 24, 2020	29.33	29.82	29.25	29.71	271,462	+0.68(+2.36%)
Mar 23, 2020	28.70	29.26	28.36	29.02	410,629	+0.20(+0.70%)
Mar 20, 2020	29.02	29.37	28.61	28.82	159,628	+0.09(+0.32%)
Mar 19, 2020	28.53	29.03	28.40	28.73	849,708	-0.04(-0.12%)
Mar 18, 2020	29.24	29.52	27.84	28.77	356,789	-1.09(-3.64%)
Mar 17, 2020	29.81	30.05	29.54	29.85	371,377	-0.05(-0.18%)
Mar 16, 2020	29.76	30.19	28.72	29.91	692,354	-0.93(-3.02%)
Mar 13, 2020	30.10	30.84	29.99	30.84	237,303	+0.66(+2.17%)
Mar 12, 2020	30.85	30.94	26.43	30.18	505,882	-1.39(-4.42%)
Mar 11, 2020	32.15	32.17	31.56	31.57	229,309	-0.80(-2.48%)
Mar 10, 2020	32.49	32.50	32.14	32.38	438,746	+0.16(+0.51%)
Mar 09, 2020	32.69	32.69	32.19	32.21	221,475	-0.80(-2.43%)
Mar 06, 2020	32.85	33.03	32.84	33.01	89,962	-0.04(-0.11%)
Mar 05, 2020	33.07	33.27	32.96	33.05	91,138	-0.17(-0.52%)
Mar 04, 2020	33.12	33.26	33.03	33.22	88,813	+0.29(+0.89%)
Mar 03, 2020	33.06	33.32	32.86	32.93	148,878	-0.03(-0.10%)
Mar 02, 2020	32.64	32.96	32.64	32.96	219,864	+0.27(+0.84%)
Feb 28, 2020	32.39	32.69	32.28	32.69	264,584	+0.05(+0.14%)
Feb 27, 2020	32.78	32.90	32.65	32.65	255,696	-0.35(-1.08%)
Feb 26, 2020	33.02	33.12	32.95	33.00	218,538	-0.01(-0.03%)
Feb 25, 2020	33.27	33.31	32.94	33.01	173,654	-0.23(-0.68%)
Feb 24, 2020	33.36	33.36	33.22	33.24	115,431	-0.34(-1.00%)
Feb 21, 2020	33.52	33.60	33.52	33.57	60,102	-0.05(-0.14%)
Feb 20, 2020	33.59	33.64	33.52	33.62	61,895	+0.00(+0.00%)
Feb 19, 2020	33.55	33.64	33.55	33.62	54,228	+0.05(+0.14%)
Feb 18, 2020	33.51	33.59	33.49	33.57	79,623	-0.01(-0.03%)
Feb 14, 2020	33.62	33.62	33.54	33.58	61,641	+0.02(+0.05%)
Feb 13, 2020	33.56	33.60	33.51	33.56	41,609	+0.00(+0.00%)
Feb 12, 2020	33.57	33.60	33.55	33.56	66,260	+0.02(+0.05%)
Feb 11, 2020	33.58	33.60	33.52	33.55	52,045	+0.03(+0.08%)
Feb 10, 2020	33.49	33.52	33.45	33.52	100,338	+0.09(+0.26%)
Feb 07, 2020	33.44	33.46	33.40	33.43	67,464	+0.02(+0.07%)
Feb 06, 2020	33.46	33.47	33.40	33.41	48,163	+0.02(+0.05%)
Feb 05, 2020	33.39	33.41	33.33	33.39	82,971	+0.08(+0.25%)
Feb 04, 2020	33.26	33.36	33.25	33.31	73,515	+0.13(+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.