Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	48.03	48.03	47.27	47.72	24,932	+0.18(+0.37%)
Apr 29, 2020	47.75	47.83	47.46	47.54	35,720	+0.04(+0.09%)
Apr 28, 2020	47.45	47.65	47.26	47.49	129,605	+0.23(+0.49%)
Apr 27, 2020	47.46	47.73	47.26	47.26	291,516	-0.45(-0.95%)
Apr 24, 2020	47.72	48.01	47.39	47.72	30,160	-0.01(-0.02%)
Apr 23, 2020	47.69	47.73	47.43	47.73	36,605	+0.21(+0.45%)
Apr 22, 2020	47.84	48.13	47.50	47.51	20,971	-0.35(-0.72%)
Apr 21, 2020	47.89	48.24	47.75	47.86	31,322	+0.05(+0.11%)
Apr 20, 2020	47.73	48.43	47.37	47.81	60,396	+0.02(+0.04%)
Apr 17, 2020	47.61	48.03	47.38	47.79	46,591	-0.05(-0.11%)
Apr 16, 2020	47.74	47.85	47.21	47.84	62,034	+0.08(+0.17%)
Apr 15, 2020	46.96	47.76	46.96	47.76	49,733	+0.88(+1.88%)
Apr 14, 2020	47.53	47.70	46.88	46.88	70,552	-0.22(-0.47%)
Apr 13, 2020	47.06	47.59	47.06	47.10	25,183	+0.20(+0.44%)
Apr 09, 2020	47.98	47.98	46.67	46.90	35,787	+0.58(+1.25%)
Apr 08, 2020	46.21	47.04	46.21	46.32	298,157	-0.84(-1.79%)
Apr 07, 2020	47.19	47.19	46.85	47.17	61,412	-0.04(-0.09%)
Apr 06, 2020	47.09	47.52	46.69	47.21	31,722	-0.33(-0.69%)
Apr 03, 2020	47.23	48.03	46.85	47.54	106,462	+0.15(+0.32%)
Apr 02, 2020	47.96	47.96	46.96	47.39	176,545	+0.28(+0.60%)
Apr 01, 2020	47.65	47.91	47.10	47.10	70,832	-0.49(-1.04%)
Mar 31, 2020	47.32	47.62	46.82	47.60	57,007	+0.79(+1.69%)
Mar 30, 2020	45.60	46.95	45.60	46.81	312,597	+0.80(+1.73%)
Mar 27, 2020	45.63	46.01	45.16	46.01	67,340	+1.05(+2.33%)
Mar 26, 2020	45.44	45.44	44.65	44.96	158,023	+0.32(+0.71%)
Mar 25, 2020	44.46	45.55	44.46	44.65	121,025	-0.09(-0.20%)
Mar 24, 2020	45.44	45.87	44.73	44.73	165,865	-1.58(-3.41%)
Mar 23, 2020	46.74	47.08	46.06	46.31	117,982	-0.59(-1.25%)
Mar 20, 2020	45.79	47.16	45.64	46.90	72,642	+0.20(+0.42%)
Mar 19, 2020	43.47	47.47	43.47	46.70	130,187	-0.30(-0.64%)
Mar 18, 2020	47.41	48.02	46.62	47.00	131,017	-0.68(-1.43%)
Mar 17, 2020	47.37	48.04	47.30	47.69	82,865	-0.04(-0.07%)
Mar 16, 2020	46.37	48.64	46.37	47.72	215,241	+0.90(+1.93%)
Mar 13, 2020	45.33	47.17	45.06	46.82	117,535	+1.69(+3.75%)
Mar 12, 2020	46.84	48.76	43.72	45.12	448,118	-3.18(-6.59%)
Mar 11, 2020	48.87	48.87	48.07	48.31	573,678	-0.29(-0.60%)
Mar 10, 2020	48.80	49.11	48.60	48.60	125,812	-0.95(-1.91%)
Mar 09, 2020	49.15	49.65	48.79	49.55	175,858	+0.33(+0.67%)
Mar 06, 2020	49.10	49.35	48.98	49.22	44,780	+0.04(+0.09%)
Mar 05, 2020	49.16	49.40	49.00	49.18	81,584	+0.47(+0.96%)
Mar 04, 2020	49.28	49.28	48.71	48.71	76,379	-0.19(-0.38%)
Mar 03, 2020	48.76	49.14	48.51	48.89	77,442	+0.25(+0.51%)
Mar 02, 2020	48.61	48.83	48.58	48.64	84,400	+0.48(+0.99%)
Feb 28, 2020	48.42	48.42	47.99	48.17	402,207	-0.07(-0.14%)
Feb 27, 2020	48.35	48.35	48.22	48.23	31,124	-0.10(-0.21%)
Feb 26, 2020	48.30	48.34	48.14	48.34	45,816	+0.05(+0.11%)
Feb 25, 2020	48.19	48.34	48.01	48.28	53,613	+0.30(+0.63%)
Feb 24, 2020	48.13	48.17	47.98	47.98	63,768	+0.14(+0.30%)
Feb 21, 2020	47.83	47.92	47.77	47.84	85,686	+0.05(+0.11%)
Feb 20, 2020	47.90	47.94	47.66	47.79	55,677	+0.01(+0.02%)
Feb 19, 2020	47.76	47.79	47.65	47.78	85,043	+0.08(+0.17%)
Feb 18, 2020	47.78	47.83	47.44	47.70	70,453	+0.07(+0.15%)
Feb 14, 2020	47.59	47.68	47.52	47.63	52,904	+0.06(+0.13%)
Feb 13, 2020	47.60	47.62	47.44	47.57	64,719	-0.05(-0.11%)
Feb 12, 2020	47.66	47.69	47.54	47.62	77,388	-0.13(-0.28%)
Feb 11, 2020	47.70	47.75	47.60	47.75	26,259	-0.02(-0.04%)
Feb 10, 2020	47.78	47.87	47.59	47.77	100,721	+0.30(+0.63%)
Feb 07, 2020	47.63	47.63	47.38	47.47	233,208	-0.01(-0.02%)
Feb 06, 2020	47.50	47.58	47.34	47.48	101,374	-0.15(-0.32%)
Feb 05, 2020	47.51	47.63	47.35	47.63	210,010	-0.03(-0.06%)
Feb 04, 2020	47.60	47.74	47.60	47.65	19,709	-0.11(-0.22%)

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.