Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.06	50.16	49.97	50.09	50,621	+0.12(+0.23%)
Apr 29, 2020	49.97	50.04	49.97	49.98	46,747	-0.03(-0.05%)
Apr 28, 2020	50.05	50.05	49.96	50.00	9,987	-0.04(-0.09%)
Apr 27, 2020	50.00	50.15	50.00	50.05	14,484	-0.00(-0.01%)
Apr 24, 2020	50.10	50.10	50.01	50.05	18,900	-0.01(-0.02%)
Apr 23, 2020	50.07	50.07	50.00	50.06	23,987	+0.05(+0.09%)
Apr 22, 2020	50.35	50.35	49.95	50.02	8,920	+0.03(+0.07%)
Apr 21, 2020	50.09	50.11	49.92	49.98	47,349	-0.00(-0.01%)
Apr 20, 2020	50.08	50.10	49.95	49.98	23,949	+0.03(+0.07%)
Apr 17, 2020	50.09	50.09	49.80	49.95	19,800	-0.05(-0.10%)
Apr 16, 2020	50.35	50.35	49.90	50.00	21,948	+0.10(+0.20%)
Apr 15, 2020	49.94	50.07	49.80	49.90	16,626	-0.27(-0.54%)
Apr 14, 2020	49.95	50.17	49.77	50.17	23,922	+0.53(+1.07%)
Apr 13, 2020	49.76	50.25	49.61	49.64	75,124	+0.05(+0.10%)
Apr 09, 2020	49.51	49.64	49.51	49.59	25,300	+0.18(+0.36%)
Apr 08, 2020	48.88	49.50	48.88	49.41	17,607	+0.02(+0.04%)
Apr 07, 2020	49.39	49.56	49.22	49.39	38,695	-0.20(-0.40%)
Apr 06, 2020	49.08	49.95	49.06	49.59	188,666	+0.42(+0.85%)
Apr 03, 2020	49.48	49.48	49.15	49.17	35,200	+0.04(+0.08%)
Apr 02, 2020	49.38	49.38	48.91	49.13	88,901	+0.17(+0.35%)
Apr 01, 2020	49.26	49.26	48.81	48.96	15,113	+0.09(+0.18%)
Mar 31, 2020	48.58	49.16	48.58	48.87	46,464	+0.22(+0.45%)
Mar 30, 2020	48.68	48.68	48.39	48.65	11,582	-0.18(-0.37%)
Mar 27, 2020	47.23	48.83	47.23	48.83	47,200	+0.77(+1.60%)
Mar 26, 2020	46.66	48.28	46.03	48.06	147,865	+0.10(+0.21%)
Mar 25, 2020	45.80	48.40	45.80	47.96	75,251	+0.11(+0.23%)
Mar 24, 2020	47.50	48.18	46.53	47.85	100,326	+1.26(+2.70%)
Mar 23, 2020	45.31	47.11	45.30	46.59	80,618	+1.82(+4.07%)
Mar 20, 2020	44.65	45.26	43.16	44.77	276,800	-0.25(-0.56%)
Mar 19, 2020	46.89	48.10	44.50	45.02	255,630	-3.21(-6.66%)
Mar 18, 2020	49.56	49.56	46.38	48.23	60,183	-1.39(-2.80%)
Mar 17, 2020	48.50	50.62	48.48	49.62	112,145	+0.66(+1.35%)
Mar 16, 2020	46.61	49.36	46.32	48.96	234,513	-0.04(-0.08%)
Mar 13, 2020	47.51	49.00	46.29	49.00	323,500	+3.24(+7.08%)
Mar 12, 2020	48.12	49.55	45.76	45.76	539,516	-4.17(-8.35%)
Mar 11, 2020	50.75	50.75	49.82	49.93	296,110	-0.85(-1.67%)
Mar 10, 2020	50.87	50.90	50.78	50.78	110,304	-0.20(-0.38%)
Mar 09, 2020	50.97	51.00	50.88	50.98	68,698	+0.00(+0.01%)
Mar 06, 2020	51.03	51.09	50.97	50.97	39,200	-0.04(-0.08%)
Mar 05, 2020	51.04	51.04	50.96	51.01	34,311	+0.05(+0.11%)
Mar 04, 2020	51.03	51.03	50.95	50.96	47,972	+0.01(+0.01%)
Mar 03, 2020	50.94	51.00	50.94	50.95	137,842	-0.00(-0.01%)
Mar 02, 2020	50.99	50.99	50.94	50.95	62,998	-0.01(-0.01%)
Feb 28, 2020	50.94	51.00	50.94	50.96	147,100	+0.01(+0.02%)
Feb 27, 2020	50.94	50.99	50.92	50.95	98,862	-0.01(-0.03%)
Feb 26, 2020	50.97	50.99	50.95	50.96	54,448	-0.09(-0.18%)
Feb 25, 2020	51.05	51.07	51.04	51.06	34,858	+0.02(+0.03%)
Feb 24, 2020	50.99	51.06	50.98	51.04	75,498	+0.05(+0.10%)
Feb 21, 2020	51.00	51.00	50.98	50.99	11,500	+0.02(+0.03%)
Feb 20, 2020	50.96	50.99	50.95	50.98	24,433	+0.02(+0.03%)
Feb 19, 2020	50.96	50.96	50.95	50.96	44,799	+0.01(+0.02%)
Feb 18, 2020	50.93	50.96	50.93	50.95	28,948	+0.02(+0.04%)
Feb 14, 2020	50.95	50.95	50.91	50.93	44,900	+0.02(+0.04%)
Feb 13, 2020	50.93	50.93	50.88	50.91	64,487	-0.01(-0.02%)
Feb 12, 2020	50.92	50.93	50.90	50.92	26,351	+0.01(+0.02%)
Feb 11, 2020	50.93	50.93	50.90	50.91	17,263	-0.01(-0.02%)
Feb 10, 2020	50.92	50.93	50.88	50.92	66,307	+0.02(+0.05%)
Feb 07, 2020	50.88	50.90	50.88	50.90	14,300	+0.03(+0.05%)
Feb 06, 2020	50.87	50.88	50.85	50.87	30,449	+0.01(+0.02%)
Feb 05, 2020	50.87	50.87	50.85	50.86	32,560	-0.01(-0.02%)
Feb 04, 2020	50.89	50.89	50.86	50.87	26,153	-0.02(-0.04%)

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.