Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.06	33.06	32.69	32.76	8,559	-0.26(-0.80%)
Apr 29, 2020	34.02	34.02	32.94	33.02	15,650	+0.28(+0.84%)
Apr 28, 2020	32.90	33.00	32.74	32.74	8,001	+0.02(+0.06%)
Apr 27, 2020	32.59	32.75	32.57	32.73	4,994	+0.27(+0.83%)
Apr 24, 2020	32.31	32.46	32.25	32.46	4,100	+0.10(+0.32%)
Apr 23, 2020	32.97	32.97	32.35	32.35	11,865	-0.04(-0.13%)
Apr 22, 2020	32.74	32.74	32.03	32.40	11,669	+0.48(+1.51%)
Apr 21, 2020	32.46	32.46	31.92	31.92	6,101	-0.53(-1.65%)
Apr 20, 2020	33.18	33.18	32.40	32.45	10,326	-0.22(-0.66%)
Apr 17, 2020	33.38	33.38	32.52	32.67	3,300	+0.23(+0.70%)
Apr 16, 2020	31.58	32.44	31.58	32.44	14,364	+0.41(+1.27%)
Apr 15, 2020	32.45	32.45	31.82	32.03	10,585	-0.26(-0.81%)
Apr 14, 2020	31.91	32.65	31.91	32.29	17,836	+0.52(+1.65%)
Apr 13, 2020	32.29	32.29	31.45	31.77	48,755	-0.36(-1.12%)
Apr 09, 2020	33.08	33.08	31.95	32.13	8,800	+0.43(+1.36%)
Apr 08, 2020	31.46	31.70	31.46	31.70	1,577	+0.06(+0.19%)
Apr 07, 2020	32.68	33.28	31.64	31.64	21,153	-0.12(-0.38%)
Apr 06, 2020	31.22	31.76	31.21	31.76	7,617	+1.15(+3.77%)
Apr 03, 2020	30.25	30.60	30.25	30.60	3,000	-0.16(-0.50%)
Apr 02, 2020	30.53	30.76	30.49	30.76	5,270	+0.22(+0.71%)
Apr 01, 2020	31.05	31.05	29.51	30.54	37,809	-0.62(-1.98%)
Mar 31, 2020	31.72	31.72	31.11	31.16	17,586	-0.24(-0.77%)
Mar 30, 2020	31.57	31.57	31.06	31.40	15,763	+0.53(+1.72%)
Mar 27, 2020	31.29	31.29	30.63	30.87	14,000	-0.42(-1.34%)
Mar 26, 2020	30.73	31.29	30.47	31.29	32,777	+1.38(+4.62%)
Mar 25, 2020	30.36	30.36	29.75	29.91	1,056	+0.39(+1.32%)
Mar 24, 2020	28.84	29.52	28.83	29.52	23,412	+1.35(+4.79%)
Mar 23, 2020	28.55	29.01	28.17	28.17	11,325	-1.04(-3.56%)
Mar 20, 2020	30.50	30.50	29.10	29.21	16,400	-0.52(-1.77%)
Mar 19, 2020	29.99	30.12	29.57	29.73	27,553	+0.38(+1.28%)
Mar 18, 2020	29.67	29.67	28.77	29.36	3,653	-2.31(-7.29%)
Mar 17, 2020	31.21	31.67	29.68	31.67	13,270	+1.90(+6.40%)
Mar 16, 2020	29.91	30.85	27.38	29.77	45,642	-1.92(-6.07%)
Mar 13, 2020	30.64	31.70	30.50	31.69	6,400	+1.19(+3.90%)
Mar 12, 2020	33.15	34.77	30.50	30.50	4,223	-1.37(-4.31%)
Mar 11, 2020	32.26	32.26	31.79	31.87	1,056	-0.44(-1.35%)
Mar 10, 2020	31.99	35.19	31.69	32.31	40,225	+0.70(+2.21%)
Mar 09, 2020	31.73	31.79	31.53	31.61	2,567	-0.83(-2.56%)
Mar 06, 2020	32.23	32.94	31.98	32.44	9,700	-0.12(-0.37%)
Mar 05, 2020	32.77	32.95	32.44	32.56	32,345	-0.32(-0.97%)
Mar 04, 2020	32.96	33.17	32.88	32.88	1,395	+0.54(+1.67%)
Mar 03, 2020	32.54	32.57	32.32	32.34	3,864	-0.04(-0.12%)
Mar 02, 2020	32.09	32.50	32.08	32.38	2,538	+0.81(+2.56%)
Feb 28, 2020	31.34	34.94	28.91	31.57	200,900	-0.33(-1.04%)
Feb 27, 2020	31.66	32.39	31.66	31.90	2,739	-0.54(-1.68%)
Feb 26, 2020	32.65	32.65	32.45	32.45	2,966	+0.08(+0.24%)
Feb 25, 2020	32.79	32.79	32.37	32.37	346	-0.48(-1.46%)
Feb 24, 2020	31.96	33.04	31.96	32.85	2,928	-0.43(-1.29%)
Feb 21, 2020	33.33	33.33	33.28	33.28	300	-0.28(-0.84%)
Feb 20, 2020	33.44	33.56	33.42	33.56	2,047	+0.27(+0.80%)
Feb 19, 2020	33.27	33.34	33.27	33.30	6,243	+0.14(+0.43%)
Feb 18, 2020	33.20	33.20	33.15	33.15	1,534	-0.02(-0.06%)
Feb 14, 2020	32.66	33.17	32.66	33.17	600	+0.18(+0.54%)
Feb 13, 2020	33.00	33.04	32.99	32.99	2,630	+0.17(+0.51%)
Feb 12, 2020	32.70	32.83	32.70	32.82	1,039	+0.18(+0.56%)
Feb 11, 2020	32.64	32.64	32.64	32.64	55	+0.00(+0.01%)
Feb 10, 2020	32.60	32.64	32.60	32.64	3,806	+0.05(+0.14%)
Feb 07, 2020	32.59	32.59	32.59	32.59	100	-0.10(-0.30%)
Feb 06, 2020	32.65	32.72	32.65	32.69	5,843	+0.09(+0.28%)
Feb 05, 2020	32.56	32.62	32.56	32.60	616	+0.06(+0.19%)
Feb 04, 2020	32.57	32.57	32.54	32.54	554	+0.30(+0.93%)

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.