Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	48.30	48.30	47.54	47.99	24,790	+0.18(+0.37%)
Apr 29, 2020	48.02	48.11	47.73	47.81	35,517	+0.04(+0.09%)
Apr 28, 2020	47.72	47.93	47.53	47.77	128,869	+0.23(+0.49%)
Apr 27, 2020	47.73	48.00	47.53	47.53	289,861	-0.46(-0.95%)
Apr 24, 2020	47.99	48.29	47.66	47.99	29,989	-0.01(-0.02%)
Apr 23, 2020	47.96	48.01	47.70	48.00	36,398	+0.21(+0.45%)
Apr 22, 2020	48.11	48.41	47.77	47.78	20,852	-0.35(-0.72%)
Apr 21, 2020	48.17	48.52	48.02	48.13	31,144	+0.05(+0.11%)
Apr 20, 2020	48.00	48.70	47.64	48.08	60,053	+0.02(+0.04%)
Apr 17, 2020	47.88	48.30	47.65	48.06	46,326	-0.05(-0.11%)
Apr 16, 2020	48.02	48.12	47.48	48.11	61,682	+0.08(+0.17%)
Apr 15, 2020	47.23	48.03	47.23	48.03	49,451	+0.88(+1.88%)
Apr 14, 2020	47.80	47.97	47.15	47.15	70,151	-0.22(-0.47%)
Apr 13, 2020	47.33	47.86	47.33	47.37	25,040	+0.21(+0.44%)
Apr 09, 2020	48.26	48.26	46.93	47.17	35,584	+0.58(+1.25%)
Apr 08, 2020	46.48	47.31	46.48	46.59	296,464	-0.85(-1.79%)
Apr 07, 2020	47.46	47.46	47.11	47.43	61,064	-0.04(-0.09%)
Apr 06, 2020	47.36	47.79	46.96	47.48	31,542	-0.33(-0.69%)
Apr 03, 2020	47.50	48.30	47.11	47.81	105,858	+0.15(+0.32%)
Apr 02, 2020	48.23	48.23	47.22	47.66	175,543	+0.29(+0.60%)
Apr 01, 2020	47.93	48.19	47.37	47.37	70,430	-0.50(-1.04%)
Mar 31, 2020	47.59	47.90	47.08	47.87	56,683	+0.79(+1.69%)
Mar 30, 2020	45.86	47.22	45.86	47.08	310,823	+0.80(+1.73%)
Mar 27, 2020	45.89	46.27	45.41	46.27	66,958	+1.05(+2.33%)
Mar 26, 2020	45.69	45.69	44.91	45.22	157,126	+0.32(+0.71%)
Mar 25, 2020	44.71	45.81	44.71	44.90	120,338	-0.09(-0.20%)
Mar 24, 2020	45.69	46.14	44.98	44.99	164,924	-1.59(-3.41%)
Mar 23, 2020	47.01	47.35	46.32	46.58	117,312	-0.59(-1.25%)
Mar 20, 2020	46.05	47.42	45.90	47.17	72,229	+0.20(+0.42%)
Mar 19, 2020	43.72	47.74	43.72	46.97	129,448	-0.30(-0.64%)
Mar 18, 2020	47.68	48.30	46.89	47.27	130,273	-0.69(-1.43%)
Mar 17, 2020	47.64	48.32	47.57	47.96	82,394	-0.04(-0.07%)
Mar 16, 2020	46.64	48.91	46.64	47.99	214,020	+0.91(+1.93%)
Mar 13, 2020	45.59	47.44	45.32	47.09	116,868	+1.70(+3.75%)
Mar 12, 2020	47.10	49.04	43.97	45.38	445,575	-3.20(-6.59%)
Mar 11, 2020	49.15	49.15	48.34	48.58	570,422	-0.29(-0.60%)
Mar 10, 2020	49.08	49.39	48.88	48.88	125,098	-0.95(-1.91%)
Mar 09, 2020	49.43	49.93	49.06	49.83	174,860	+0.33(+0.67%)
Mar 06, 2020	49.38	49.64	49.26	49.50	44,526	+0.04(+0.09%)
Mar 05, 2020	49.44	49.68	49.28	49.46	81,121	+0.47(+0.96%)
Mar 04, 2020	49.56	49.56	48.98	48.98	75,945	-0.19(-0.38%)
Mar 03, 2020	49.04	49.42	48.78	49.17	77,003	+0.25(+0.51%)
Mar 02, 2020	48.89	49.11	48.86	48.92	83,921	+0.48(+0.99%)
Feb 28, 2020	48.70	48.70	48.26	48.44	399,924	-0.07(-0.14%)
Feb 27, 2020	48.63	48.63	48.49	48.51	30,947	-0.10(-0.21%)
Feb 26, 2020	48.58	48.61	48.42	48.61	45,556	+0.05(+0.11%)
Feb 25, 2020	48.47	48.61	48.28	48.56	53,308	+0.30(+0.63%)
Feb 24, 2020	48.41	48.44	48.25	48.26	63,406	+0.14(+0.30%)
Feb 21, 2020	48.10	48.19	48.04	48.11	85,200	+0.05(+0.11%)
Feb 20, 2020	48.18	48.21	47.94	48.06	55,361	+0.01(+0.02%)
Feb 19, 2020	48.03	48.06	47.93	48.05	84,560	+0.08(+0.17%)
Feb 18, 2020	48.05	48.10	47.71	47.97	70,053	+0.07(+0.15%)
Feb 14, 2020	47.86	47.95	47.79	47.90	52,603	+0.06(+0.13%)
Feb 13, 2020	47.87	47.89	47.71	47.84	64,352	-0.05(-0.11%)
Feb 12, 2020	47.94	47.96	47.81	47.89	76,948	-0.13(-0.28%)
Feb 11, 2020	47.97	48.02	47.87	48.02	26,110	-0.02(-0.04%)
Feb 10, 2020	48.05	48.14	47.86	48.04	100,149	+0.30(+0.63%)
Feb 07, 2020	47.90	47.90	47.65	47.74	231,884	-0.01(-0.02%)
Feb 06, 2020	47.77	47.86	47.61	47.75	100,799	-0.15(-0.32%)
Feb 05, 2020	47.78	47.90	47.62	47.90	208,818	-0.03(-0.06%)
Feb 04, 2020	47.87	48.02	47.87	47.93	19,597	-0.11(-0.22%)

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.