Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	39.83	40.04	39.82	40.04	7,840	+0.18(+0.46%)
Apr 29, 2020	39.70	39.89	39.70	39.86	8,201	+0.49(+1.25%)
Apr 28, 2020	39.54	39.54	39.36	39.37	30,331	-0.03(-0.07%)
Apr 27, 2020	39.47	39.49	39.10	39.40	148,709	-0.13(-0.33%)
Apr 24, 2020	39.43	39.53	39.41	39.53	8,779	-0.01(-0.02%)
Apr 23, 2020	39.61	39.75	39.44	39.54	11,260	-0.05(-0.13%)
Apr 22, 2020	39.72	39.72	39.57	39.59	19,438	+0.04(+0.10%)
Apr 21, 2020	39.59	39.59	39.36	39.55	121,802	-0.46(-1.15%)
Apr 20, 2020	40.08	40.18	39.87	40.01	7,917	-0.38(-0.93%)
Apr 17, 2020	40.32	41.25	40.32	40.38	8,779	+0.16(+0.40%)
Apr 16, 2020	40.08	40.22	39.89	40.22	4,938	-0.03(-0.07%)
Apr 15, 2020	39.85	40.25	39.81	40.25	5,091	-0.20(-0.50%)
Apr 14, 2020	40.22	40.54	40.20	40.45	5,353	+0.23(+0.56%)
Apr 13, 2020	41.11	41.11	39.84	40.23	116,324	-0.39(-0.96%)
Apr 09, 2020	39.92	40.62	39.92	40.62	209,391	+1.95(+5.03%)
Apr 08, 2020	38.50	38.67	38.46	38.67	6,552	+0.69(+1.81%)
Apr 07, 2020	38.16	38.21	37.90	37.98	16,906	+0.11(+0.28%)
Apr 06, 2020	37.76	37.93	37.76	37.88	9,022	+0.32(+0.84%)
Apr 03, 2020	37.37	37.56	37.32	37.56	721	-0.23(-0.62%)
Apr 02, 2020	37.89	38.02	37.74	37.79	15,142	+0.21(+0.55%)
Apr 01, 2020	37.60	37.79	37.28	37.59	1,594	-0.41(-1.07%)
Mar 31, 2020	37.94	38.14	37.80	38.00	146,146	+0.10(+0.27%)
Mar 30, 2020	37.70	37.89	37.67	37.89	2,208	+0.59(+1.57%)
Mar 27, 2020	36.99	37.77	36.92	37.31	5,916	+0.01(+0.03%)
Mar 26, 2020	35.95	37.36	35.95	37.30	11,925	+1.35(+3.76%)
Mar 25, 2020	35.55	36.11	35.04	35.95	8,311	+0.76(+2.15%)
Mar 24, 2020	34.73	35.24	34.58	35.19	3,697	+0.78(+2.27%)
Mar 23, 2020	34.50	34.81	34.18	34.41	12,162	-0.33(-0.95%)
Mar 20, 2020	35.00	35.57	34.61	34.74	11,230	-0.63(-1.79%)
Mar 19, 2020	35.74	35.87	35.26	35.37	9,724	-0.74(-2.04%)
Mar 18, 2020	36.65	37.03	33.85	36.11	66,510	-1.29(-3.44%)
Mar 17, 2020	37.07	37.63	36.76	37.39	19,604	+0.29(+0.79%)
Mar 16, 2020	37.60	38.03	37.09	37.10	21,727	-2.12(-5.41%)
Mar 13, 2020	38.52	39.22	38.35	39.22	11,109	+1.02(+2.67%)
Mar 12, 2020	38.58	39.23	37.73	38.20	19,274	-1.35(-3.41%)
Mar 11, 2020	39.84	39.84	39.41	39.55	40,219	-0.83(-2.06%)
Mar 10, 2020	40.23	40.38	39.92	40.38	29,063	+0.60(+1.50%)
Mar 09, 2020	39.53	39.86	39.48	39.78	4,550	-1.42(-3.46%)
Mar 06, 2020	41.23	41.23	40.96	41.21	16,784	-0.25(-0.61%)
Mar 05, 2020	41.53	41.60	41.46	41.46	2,223	-0.33(-0.80%)
Mar 04, 2020	41.66	41.80	41.66	41.80	8,630	+0.36(+0.86%)
Mar 03, 2020	41.44	41.48	41.40	41.44	1,393	-0.04(-0.10%)
Mar 02, 2020	41.28	41.48	41.17	41.48	21,865	+0.24(+0.59%)
Feb 28, 2020	40.94	41.24	40.94	41.24	606	+0.14(+0.35%)
Feb 27, 2020	41.33	41.33	41.09	41.09	2,481	-0.41(-0.99%)
Feb 26, 2020	41.52	41.52	41.42	41.51	4,305	+0.08(+0.20%)
Feb 25, 2020	41.55	41.55	41.35	41.42	10,077	-0.16(-0.37%)
Feb 24, 2020	41.59	41.61	41.50	41.58	787	-0.23(-0.55%)
Feb 21, 2020	41.80	41.81	41.80	41.81	1,696	-0.02(-0.04%)
Feb 20, 2020	41.83	41.83	41.78	41.82	2,510	+0.00(+0.01%)
Feb 19, 2020	41.85	41.85	41.82	41.82	1,001	+0.01(+0.03%)
Feb 18, 2020	41.83	41.84	41.78	41.80	1,925	-0.03(-0.07%)
Feb 14, 2020	42.07	42.07	41.83	41.83	6,666	+0.02(+0.04%)
Feb 13, 2020	41.82	41.84	41.82	41.82	4,390	+0.00(+0.01%)
Feb 12, 2020	41.80	41.82	41.80	41.81	870	+0.06(+0.15%)
Feb 11, 2020	41.75	41.78	41.75	41.75	2,361	+0.00(+0.01%)
Feb 10, 2020	41.75	41.75	41.75	41.75	1,965	+0.04(+0.10%)
Feb 07, 2020	41.72	41.72	41.69	41.70	15,393	-0.04(-0.09%)
Feb 06, 2020	41.72	41.75	41.69	41.74	1,910	+0.04(+0.09%)
Feb 05, 2020	41.69	41.71	41.69	41.71	652	+0.09(+0.20%)
Feb 04, 2020	41.61	41.64	41.61	41.62	3,855	+0.07(+0.18%)

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.