Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	47.83	47.85	47.83	47.84	1,370,980	+0.03(+0.06%)
Apr 29, 2020	47.84	47.84	47.82	47.82	1,218,695	-0.02(-0.04%)
Apr 28, 2020	47.82	47.83	47.82	47.83	1,540,487	+0.04(+0.08%)
Apr 27, 2020	47.82	47.83	47.80	47.80	1,204,501	-0.02(-0.04%)
Apr 24, 2020	47.81	47.83	47.81	47.82	1,116,048	-0.01(-0.02%)
Apr 23, 2020	47.83	47.83	47.81	47.83	1,467,762	+0.00(+0.00%)
Apr 22, 2020	47.83	47.83	47.81	47.83	906,473	+0.00(+0.00%)
Apr 21, 2020	47.85	47.85	47.81	47.83	1,895,269	-0.02(-0.04%)
Apr 20, 2020	47.84	47.84	47.81	47.84	2,707,946	+0.03(+0.06%)
Apr 17, 2020	47.84	47.84	47.82	47.82	1,338,696	-0.03(-0.06%)
Apr 16, 2020	47.84	47.85	47.83	47.84	3,292,947	+0.00(+0.00%)
Apr 15, 2020	47.83	47.84	47.83	47.84	1,488,645	+0.02(+0.04%)
Apr 14, 2020	47.81	47.83	47.78	47.83	4,089,465	+0.03(+0.06%)
Apr 13, 2020	47.82	47.83	47.80	47.80	1,986,802	-0.02(-0.04%)
Apr 09, 2020	47.80	47.82	47.77	47.82	2,068,894	+0.05(+0.10%)
Apr 08, 2020	47.78	47.80	47.76	47.77	2,301,865	+0.00(+0.00%)
Apr 07, 2020	47.72	47.78	47.71	47.77	2,780,392	+0.02(+0.04%)
Apr 06, 2020	47.80	47.81	47.73	47.75	3,710,559	-0.05(-0.10%)
Apr 03, 2020	47.79	47.84	47.78	47.80	1,919,849	+0.01(+0.02%)
Apr 02, 2020	47.83	47.84	47.79	47.79	2,712,858	-0.03(-0.06%)
Apr 01, 2020	47.83	47.83	47.77	47.82	1,792,191	+0.02(+0.04%)
Mar 31, 2020	47.79	47.83	47.78	47.80	1,860,508	+0.03(+0.06%)
Mar 30, 2020	47.79	47.82	47.77	47.77	1,918,491	+0.03(+0.06%)
Mar 27, 2020	47.80	47.80	47.72	47.74	5,941,210	-0.02(-0.04%)
Mar 26, 2020	47.72	47.80	47.72	47.76	2,175,049	+0.06(+0.14%)
Mar 25, 2020	47.73	47.74	47.65	47.70	3,832,855	+0.00(+0.00%)
Mar 24, 2020	47.74	47.74	47.65	47.70	3,082,339	-0.06(-0.12%)
Mar 23, 2020	47.74	47.81	47.72	47.75	3,480,420	+0.05(+0.10%)
Mar 20, 2020	47.60	47.73	47.60	47.71	3,464,813	+0.17(+0.35%)
Mar 19, 2020	47.55	47.68	47.48	47.54	7,110,659	+0.03(+0.06%)
Mar 18, 2020	47.48	47.60	47.40	47.51	3,620,144	-0.04(-0.08%)
Mar 17, 2020	47.68	47.68	47.50	47.55	3,448,790	-0.06(-0.14%)
Mar 16, 2020	47.76	48.04	47.59	47.61	3,117,395	+0.09(+0.19%)
Mar 13, 2020	47.44	47.59	47.44	47.52	2,870,876	-0.01(-0.02%)
Mar 12, 2020	47.53	47.68	47.46	47.53	3,976,790	+0.06(+0.12%)
Mar 11, 2020	47.55	47.56	47.46	47.48	1,550,889	+0.02(+0.04%)
Mar 10, 2020	47.56	47.59	47.46	47.46	2,350,909	-0.17(-0.35%)
Mar 09, 2020	47.59	47.72	47.59	47.62	2,445,329	+0.12(+0.25%)
Mar 06, 2020	47.57	47.60	47.48	47.50	1,567,526	+0.06(+0.12%)
Mar 05, 2020	47.45	47.47	47.43	47.45	1,352,694	+0.07(+0.16%)
Mar 04, 2020	47.38	47.42	47.36	47.37	2,552,040	+0.06(+0.12%)
Mar 03, 2020	47.16	47.39	47.16	47.32	3,693,361	+0.16(+0.33%)
Mar 02, 2020	47.23	47.28	47.14	47.16	3,294,329	-0.01(-0.03%)
Feb 28, 2020	47.14	47.19	47.11	47.18	2,972,090	+0.17(+0.35%)
Feb 27, 2020	47.03	47.05	46.96	47.01	1,556,615	+0.09(+0.20%)
Feb 26, 2020	46.90	46.96	46.89	46.92	1,398,492	+0.00(+0.00%)
Feb 25, 2020	46.87	46.94	46.87	46.92	1,329,227	+0.05(+0.10%)
Feb 24, 2020	46.86	46.88	46.85	46.87	1,257,625	+0.09(+0.20%)
Feb 21, 2020	46.77	46.81	46.76	46.78	680,756	+0.03(+0.06%)
Feb 20, 2020	46.73	46.76	46.72	46.75	1,009,604	+0.03(+0.06%)
Feb 19, 2020	46.72	46.72	46.70	46.72	688,453	-0.01(-0.02%)
Feb 18, 2020	46.73	46.74	46.71	46.73	1,002,583	+0.04(+0.08%)
Feb 14, 2020	46.70	46.71	46.70	46.70	686,392	+0.01(+0.02%)
Feb 13, 2020	46.70	46.70	46.69	46.69	492,825	+0.01(+0.02%)
Feb 12, 2020	46.69	46.70	46.68	46.68	856,213	-0.02(-0.04%)
Feb 11, 2020	46.71	46.71	46.70	46.70	776,829	-0.04(-0.08%)
Feb 10, 2020	46.73	46.74	46.71	46.73	643,876	+0.04(+0.08%)
Feb 07, 2020	46.68	46.70	46.68	46.70	633,284	+0.04(+0.08%)
Feb 06, 2020	46.67	46.67	46.65	46.66	649,545	+0.00(+0.00%)
Feb 05, 2020	46.67	46.68	46.66	46.66	684,089	-0.03(-0.06%)
Feb 04, 2020	46.70	46.70	46.68	46.69	898,265	-0.06(-0.14%)

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.