Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	46.76	46.92	46.75	46.84	396,113	-0.12(-0.27%)
Mar 30, 2020	46.78	47.02	46.75	46.97	850,942	+0.01(+0.02%)
Mar 27, 2020	46.63	47.14	46.62	46.96	1,842,117	+0.34(+0.74%)
Mar 26, 2020	46.16	46.85	46.16	46.62	1,687,594	+0.50(+1.08%)
Mar 25, 2020	44.96	46.26	44.96	46.12	1,107,676	+1.05(+2.34%)
Mar 24, 2020	44.30	45.19	44.29	45.06	1,678,310	+1.44(+3.29%)
Mar 23, 2020	43.82	44.42	42.70	43.63	4,166,007	-0.39(-0.89%)
Mar 20, 2020	42.15	44.70	42.11	44.02	2,577,314	+1.94(+4.62%)
Mar 19, 2020	43.34	43.74	41.23	42.07	2,446,117	-1.61(-3.68%)
Mar 18, 2020	45.23	45.47	43.52	43.68	1,634,579	-1.69(-3.72%)
Mar 17, 2020	45.51	45.92	45.27	45.37	1,400,718	-0.19(-0.42%)
Mar 16, 2020	45.82	46.10	45.51	45.56	1,476,829	-0.62(-1.35%)
Mar 13, 2020	46.19	46.68	45.92	46.18	1,245,441	+0.21(+0.45%)
Mar 12, 2020	46.56	46.75	45.12	45.98	1,446,198	-1.28(-2.71%)
Mar 11, 2020	47.44	47.52	47.19	47.26	640,087	-0.20(-0.42%)
Mar 10, 2020	47.60	47.70	47.44	47.46	1,194,826	-0.14(-0.30%)
Mar 09, 2020	47.53	47.90	47.53	47.60	591,593	+0.06(+0.12%)
Mar 06, 2020	47.50	47.57	47.44	47.54	406,587	+0.05(+0.10%)
Mar 05, 2020	47.46	47.50	47.42	47.50	360,903	+0.10(+0.20%)
Mar 04, 2020	47.42	47.46	47.40	47.40	330,904	-0.01(-0.02%)
Mar 03, 2020	47.41	47.44	47.35	47.41	492,717	+0.10(+0.20%)
Mar 02, 2020	47.36	47.42	47.30	47.31	493,057	+0.01(+0.02%)
Feb 28, 2020	47.32	47.42	47.29	47.30	508,352	-0.01(-0.02%)
Feb 27, 2020	47.36	47.41	47.31	47.31	347,681	-0.06(-0.12%)
Feb 26, 2020	47.34	47.39	47.34	47.37	346,955	+0.03(+0.06%)
Feb 25, 2020	47.32	47.39	47.32	47.34	477,470	+0.01(+0.02%)
Feb 24, 2020	47.32	47.36	47.31	47.33	266,836	+0.05(+0.10%)
Feb 21, 2020	47.22	47.30	47.22	47.29	205,786	+0.07(+0.14%)
Feb 20, 2020	47.21	47.25	47.20	47.22	252,808	-0.01(-0.02%)
Feb 19, 2020	47.20	47.23	47.19	47.23	287,567	+0.01(+0.02%)
Feb 18, 2020	47.18	47.24	47.18	47.22	295,917	+0.04(+0.08%)
Feb 14, 2020	47.18	47.21	47.18	47.18	209,131	-0.02(-0.04%)
Feb 13, 2020	47.21	47.21	47.17	47.20	238,489	+0.04(+0.08%)
Feb 12, 2020	47.18	47.21	47.15	47.16	306,222	-0.05(-0.10%)
Feb 11, 2020	47.21	47.22	47.14	47.21	273,406	+0.03(+0.06%)
Feb 10, 2020	47.17	47.22	47.13	47.18	300,020	+0.03(+0.06%)
Feb 07, 2020	47.13	47.19	47.13	47.15	331,202	+0.00(+0.00%)
Feb 06, 2020	47.11	47.18	47.11	47.15	270,162	+0.02(+0.04%)
Feb 05, 2020	47.17	47.17	47.13	47.13	247,152	-0.07(-0.14%)
Feb 04, 2020	47.20	47.20	47.16	47.20	342,532	-0.02(-0.04%)
Feb 03, 2020	47.20	47.23	47.19	47.22	272,444	-0.00(-0.01%)
Jan 31, 2020	47.25	47.25	47.20	47.22	258,500	-0.03(-0.06%)
Jan 30, 2020	47.20	47.25	47.20	47.25	296,575	+0.03(+0.06%)
Jan 29, 2020	47.24	47.24	47.21	47.22	284,179	-0.01(-0.02%)
Jan 28, 2020	47.22	47.23	47.20	47.23	211,604	+0.01(+0.02%)
Jan 27, 2020	47.21	47.25	47.21	47.22	303,974	+0.01(+0.02%)
Jan 24, 2020	47.22	47.24	47.14	47.21	303,065	+0.03(+0.06%)
Jan 23, 2020	47.15	47.21	47.14	47.18	518,194	+0.04(+0.08%)
Jan 22, 2020	47.17	47.20	47.10	47.14	905,557	+0.01(+0.02%)
Jan 21, 2020	47.12	47.17	47.12	47.14	362,425	+0.01(+0.02%)
Jan 17, 2020	47.13	47.15	47.10	47.13	754,891	+0.01(+0.02%)
Jan 16, 2020	47.13	47.15	47.09	47.12	233,271	-0.01(-0.02%)
Jan 15, 2020	47.09	47.13	47.06	47.13	596,563	+0.08(+0.16%)
Jan 14, 2020	47.04	47.10	47.03	47.05	826,931	-0.01(-0.02%)
Jan 13, 2020	47.05	47.06	46.98	47.06	290,852	+0.04(+0.08%)
Jan 10, 2020	47.04	47.05	47.01	47.02	309,342	-0.03(-0.06%)
Jan 09, 2020	47.04	47.07	47.01	47.05	240,872	+0.05(+0.10%)
Jan 08, 2020	47.03	47.05	46.99	47.00	399,267	+0.00(+0.00%)
Jan 07, 2020	47.01	47.08	46.99	47.00	1,183,071	-0.04(-0.08%)
Jan 06, 2020	47.06	47.06	47.02	47.04	610,753	+0.04(+0.08%)
Jan 03, 2020	47.01	47.04	47.00	47.00	486,871	+0.00(+0.00%)

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.