Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	47.01	47.13	47.00	47.07	31,611	+0.07(+0.16%)
Apr 29, 2020	47.07	47.15	46.99	47.00	29,547	-0.11(-0.24%)
Apr 28, 2020	47.18	47.18	47.02	47.11	36,602	+0.11(+0.24%)
Apr 27, 2020	46.96	47.25	46.93	47.00	43,559	-0.09(-0.20%)
Apr 24, 2020	47.07	47.23	47.05	47.09	13,250	-0.12(-0.26%)
Apr 23, 2020	47.30	47.30	47.10	47.21	12,156	-0.04(-0.07%)
Apr 22, 2020	47.06	47.42	46.72	47.25	78,501	+0.06(+0.12%)
Apr 21, 2020	47.25	47.34	47.04	47.19	29,936	+0.09(+0.19%)
Apr 20, 2020	47.12	47.67	47.06	47.10	35,493	-0.30(-0.64%)
Apr 17, 2020	47.22	47.40	47.22	47.40	15,708	+0.01(+0.02%)
Apr 16, 2020	47.40	47.40	47.22	47.39	37,219	-0.04(-0.08%)
Apr 15, 2020	47.28	47.43	47.15	47.43	12,336	+0.17(+0.37%)
Apr 14, 2020	47.30	47.39	47.11	47.25	42,389	-0.07(-0.15%)
Apr 13, 2020	47.20	47.32	47.14	47.32	33,532	+0.31(+0.66%)
Apr 09, 2020	47.24	47.31	46.98	47.02	85,486	+0.04(+0.08%)
Apr 08, 2020	46.99	47.23	46.94	46.98	14,778	+0.49(+1.05%)
Apr 07, 2020	47.07	47.17	45.97	46.49	12,059	-0.62(-1.31%)
Apr 06, 2020	46.95	47.12	46.92	47.11	4,294	+0.36(+0.76%)
Apr 03, 2020	46.85	46.98	46.75	46.75	7,693	+0.13(+0.28%)
Apr 02, 2020	46.81	46.92	46.62	46.62	15,287	-0.38(-0.82%)
Apr 01, 2020	46.88	47.06	46.76	47.01	9,262	-0.26(-0.55%)
Mar 31, 2020	47.07	47.27	47.07	47.27	8,850	+0.21(+0.44%)
Mar 30, 2020	47.20	47.32	47.06	47.06	16,481	-0.05(-0.11%)
Mar 27, 2020	47.01	47.33	46.98	47.11	8,130	+0.14(+0.29%)
Mar 26, 2020	46.77	47.24	46.77	46.98	9,615	+0.27(+0.58%)
Mar 25, 2020	46.00	46.73	45.99	46.71	8,389	+0.92(+2.00%)
Mar 24, 2020	45.35	46.03	45.35	45.79	23,657	+0.32(+0.70%)
Mar 23, 2020	45.32	46.03	45.30	45.47	35,973	+0.14(+0.31%)
Mar 20, 2020	45.60	46.08	44.93	45.33	30,276	-0.03(-0.06%)
Mar 19, 2020	45.63	46.36	45.20	45.36	16,053	-0.67(-1.46%)
Mar 18, 2020	45.81	46.37	45.77	46.03	41,265	-0.40(-0.87%)
Mar 17, 2020	46.04	46.74	46.04	46.44	31,461	-0.01(-0.03%)
Mar 16, 2020	45.43	46.82	45.43	46.45	70,488	-0.24(-0.51%)
Mar 13, 2020	46.59	46.97	46.20	46.69	41,296	+0.24(+0.53%)
Mar 12, 2020	46.74	46.86	46.15	46.44	49,101	-0.82(-1.74%)
Mar 11, 2020	47.52	47.66	47.19	47.27	66,559	-0.24(-0.51%)
Mar 10, 2020	47.62	47.80	47.41	47.51	23,962	-0.25(-0.52%)
Mar 09, 2020	47.90	47.95	47.59	47.76	42,259	+0.03(+0.07%)
Mar 06, 2020	47.67	47.75	47.59	47.73	11,982	+0.12(+0.26%)
Mar 05, 2020	47.47	47.67	47.47	47.60	10,253	+0.02(+0.04%)
Mar 04, 2020	47.51	47.69	47.51	47.59	22,085	-0.01(-0.01%)
Mar 03, 2020	47.55	47.60	47.53	47.59	12,847	+0.06(+0.14%)
Mar 02, 2020	47.55	47.66	47.47	47.53	27,591	-0.08(-0.18%)
Feb 28, 2020	47.55	47.66	47.49	47.61	15,531	+0.03(+0.06%)
Feb 27, 2020	47.61	47.63	47.56	47.58	21,870	+0.01(+0.03%)
Feb 26, 2020	47.50	47.61	47.50	47.57	27,391	-0.06(-0.12%)
Feb 25, 2020	47.61	47.67	47.57	47.63	6,146	-0.00(-0.00%)
Feb 24, 2020	47.64	47.69	47.58	47.63	33,456	+0.11(+0.23%)
Feb 21, 2020	47.51	47.60	47.51	47.52	8,461	+0.02(+0.04%)
Feb 20, 2020	47.44	47.52	47.44	47.50	6,183	+0.01(+0.02%)
Feb 19, 2020	47.46	47.50	47.46	47.49	11,114	+0.04(+0.09%)
Feb 18, 2020	47.50	47.51	47.45	47.45	9,574	-0.05(-0.09%)
Feb 14, 2020	47.44	47.53	47.37	47.49	6,962	+0.03(+0.06%)
Feb 13, 2020	47.45	47.48	47.41	47.46	13,262	+0.04(+0.08%)
Feb 12, 2020	47.42	47.47	47.28	47.43	44,901	-0.05(-0.11%)
Feb 11, 2020	47.47	47.50	47.46	47.48	2,793	+0.01(+0.03%)
Feb 10, 2020	47.38	47.50	47.38	47.46	6,550	+0.01(+0.02%)
Feb 07, 2020	47.46	47.46	47.42	47.46	19,494	+0.04(+0.07%)
Feb 06, 2020	47.42	47.48	47.42	47.42	4,664	+0.02(+0.04%)
Feb 05, 2020	47.45	47.47	47.40	47.40	10,722	-0.04(-0.09%)
Feb 04, 2020	47.43	47.45	47.40	47.45	40,704	+0.01(+0.02%)

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.