Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	31.80	31.95	31.74	31.88	192,897	-0.14(-0.42%)
Apr 29, 2020	31.96	32.09	31.87	32.02	435,410	+0.30(+0.94%)
Apr 28, 2020	31.77	31.98	31.66	31.72	337,708	+0.01(+0.03%)
Apr 27, 2020	31.68	31.74	31.62	31.71	464,124	+0.12(+0.37%)
Apr 24, 2020	31.56	31.61	31.45	31.59	76,603	+0.06(+0.20%)
Apr 23, 2020	31.38	31.64	31.38	31.53	73,646	+0.06(+0.20%)
Apr 22, 2020	31.45	31.56	31.36	31.46	88,305	+0.17(+0.55%)
Apr 21, 2020	31.44	31.50	31.16	31.29	250,834	-0.21(-0.66%)
Apr 20, 2020	31.49	31.65	31.46	31.50	302,564	-0.19(-0.60%)
Apr 17, 2020	31.58	31.78	31.53	31.69	444,587	+0.23(+0.72%)
Apr 16, 2020	31.47	31.55	31.39	31.46	399,360	+0.00(+0.00%)
Apr 15, 2020	31.35	31.54	31.30	31.46	160,267	-0.16(-0.51%)
Apr 14, 2020	31.46	31.65	31.46	31.63	122,104	+0.36(+1.16%)
Apr 13, 2020	31.50	31.50	31.22	31.27	249,033	-0.25(-0.80%)
Apr 09, 2020	31.25	31.60	31.25	31.52	127,340	+0.39(+1.25%)
Apr 08, 2020	30.86	31.21	30.84	31.13	157,640	+0.23(+0.73%)
Apr 07, 2020	31.15	31.15	30.80	30.90	269,853	+0.01(+0.03%)
Apr 06, 2020	30.63	30.89	30.52	30.89	314,563	+0.69(+2.28%)
Apr 03, 2020	30.41	30.49	30.13	30.21	88,320	-0.29(-0.95%)
Apr 02, 2020	30.32	30.50	30.13	30.50	126,441	+0.28(+0.93%)
Apr 01, 2020	30.30	30.54	30.17	30.21	302,749	-0.27(-0.89%)
Mar 31, 2020	30.73	30.74	30.48	30.48	95,425	-0.18(-0.59%)
Mar 30, 2020	30.43	30.69	30.40	30.66	150,951	+0.25(+0.83%)
Mar 27, 2020	30.29	30.66	30.21	30.41	379,747	-0.22(-0.71%)
Mar 26, 2020	30.00	30.65	30.00	30.63	290,856	+0.76(+2.54%)
Mar 25, 2020	29.50	30.08	29.26	29.87	181,831	+0.46(+1.56%)
Mar 24, 2020	29.04	29.53	28.96	29.41	274,184	+0.68(+2.36%)
Mar 23, 2020	28.42	28.97	28.07	28.73	414,747	+0.20(+0.70%)
Mar 20, 2020	28.73	29.08	28.33	28.54	161,229	+0.09(+0.32%)
Mar 19, 2020	28.25	28.74	28.12	28.45	858,229	-0.03(-0.12%)
Mar 18, 2020	28.95	29.23	27.56	28.48	360,367	-1.08(-3.64%)
Mar 17, 2020	29.51	29.75	29.25	29.55	375,102	-0.05(-0.18%)
Mar 16, 2020	29.46	29.89	28.44	29.61	699,297	-0.92(-3.02%)
Mar 13, 2020	29.80	30.53	29.69	30.53	239,682	+0.65(+2.17%)
Mar 12, 2020	30.55	30.63	26.17	29.88	510,955	-1.38(-4.42%)
Mar 11, 2020	31.83	31.85	31.24	31.26	231,609	-0.79(-2.48%)
Mar 10, 2020	32.17	32.18	31.82	32.05	443,146	+0.16(+0.51%)
Mar 09, 2020	32.36	32.36	31.87	31.89	223,696	-0.79(-2.43%)
Mar 06, 2020	32.52	32.70	32.52	32.69	90,864	-0.04(-0.11%)
Mar 05, 2020	32.74	32.94	32.63	32.72	92,052	-0.17(-0.52%)
Mar 04, 2020	32.79	32.93	32.70	32.89	89,704	+0.29(+0.89%)
Mar 03, 2020	32.73	32.99	32.53	32.61	150,371	-0.03(-0.10%)
Mar 02, 2020	32.31	32.64	32.31	32.64	222,068	+0.27(+0.84%)
Feb 28, 2020	32.07	32.37	31.96	32.37	267,237	+0.05(+0.14%)
Feb 27, 2020	32.46	32.57	32.32	32.32	258,260	-0.35(-1.08%)
Feb 26, 2020	32.69	32.79	32.63	32.67	220,729	-0.01(-0.03%)
Feb 25, 2020	32.94	32.98	32.61	32.68	175,395	-0.23(-0.68%)
Feb 24, 2020	33.02	33.02	32.89	32.91	116,588	-0.33(-1.00%)
Feb 21, 2020	33.19	33.27	33.19	33.24	60,705	-0.05(-0.14%)
Feb 20, 2020	33.26	33.30	33.19	33.29	62,515	+0.00(+0.00%)
Feb 19, 2020	33.21	33.30	33.21	33.29	54,772	+0.05(+0.14%)
Feb 18, 2020	33.18	33.26	33.16	33.24	80,422	-0.01(-0.03%)
Feb 14, 2020	33.29	33.29	33.20	33.25	62,259	+0.02(+0.05%)
Feb 13, 2020	33.23	33.27	33.18	33.23	42,026	+0.00(+0.00%)
Feb 12, 2020	33.24	33.27	33.21	33.23	66,924	+0.02(+0.05%)
Feb 11, 2020	33.25	33.27	33.19	33.21	52,567	+0.03(+0.08%)
Feb 10, 2020	33.16	33.19	33.11	33.19	101,344	+0.09(+0.26%)
Feb 07, 2020	33.11	33.13	33.07	33.10	68,141	+0.02(+0.07%)
Feb 06, 2020	33.13	33.14	33.07	33.08	48,646	+0.02(+0.05%)
Feb 05, 2020	33.06	33.08	33.00	33.06	83,803	+0.08(+0.25%)
Feb 04, 2020	32.93	33.03	32.92	32.98	74,252	+0.12(+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.