Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	36.61	36.84	36.55	36.84	4,540	+0.16(+0.44%)
Apr 29, 2020	36.51	36.69	36.49	36.68	6,156	+0.44(+1.20%)
Apr 28, 2020	36.28	36.28	36.24	36.24	947	-0.02(-0.07%)
Apr 27, 2020	36.24	36.29	36.22	36.27	5,642	+0.02(+0.06%)
Apr 24, 2020	36.25	36.33	36.20	36.24	5,600	-0.19(-0.51%)
Apr 23, 2020	36.58	36.58	36.37	36.43	8,157	-0.07(-0.20%)
Apr 22, 2020	36.52	36.52	36.42	36.50	1,634	+0.22(+0.61%)
Apr 21, 2020	36.33	36.37	36.17	36.28	4,026	-0.62(-1.68%)
Apr 20, 2020	37.06	37.21	36.85	36.90	8,317	-0.44(-1.19%)
Apr 17, 2020	37.35	37.35	37.26	37.34	5,476	+0.20(+0.55%)
Apr 16, 2020	36.98	37.14	36.89	37.14	2,133	+0.08(+0.23%)
Apr 15, 2020	36.82	37.06	36.82	37.06	35,215	-0.32(-0.87%)
Apr 14, 2020	37.36	37.39	37.07	37.38	4,032	+0.21(+0.57%)
Apr 13, 2020	36.87	37.17	36.72	37.17	8,577	-0.14(-0.36%)
Apr 09, 2020	37.61	37.61	37.10	37.30	13,441	+1.86(+5.26%)
Apr 08, 2020	35.05	35.44	35.02	35.44	3,396	+0.70(+2.03%)
Apr 07, 2020	35.01	35.08	34.68	34.74	4,114	+0.10(+0.28%)
Apr 06, 2020	34.41	34.64	34.41	34.64	4,850	+0.47(+1.36%)
Apr 03, 2020	34.51	34.51	34.02	34.17	11,450	-0.45(-1.31%)
Apr 02, 2020	34.98	35.08	34.63	34.63	2,312	+0.03(+0.09%)
Apr 01, 2020	34.64	34.75	34.59	34.59	4,212	-0.49(-1.40%)
Mar 31, 2020	35.18	35.26	34.95	35.09	12,179	-0.03(-0.08%)
Mar 30, 2020	34.54	35.12	34.50	35.12	19,777	+0.65(+1.90%)
Mar 27, 2020	34.21	34.55	34.03	34.46	6,255	+0.11(+0.32%)
Mar 26, 2020	32.98	34.42	32.98	34.35	72,426	+1.61(+4.93%)
Mar 25, 2020	31.95	32.99	31.84	32.74	8,702	+0.76(+2.37%)
Mar 24, 2020	31.49	31.98	31.48	31.98	5,339	+0.70(+2.23%)
Mar 23, 2020	31.43	31.58	30.88	31.28	50,008	-0.27(-0.85%)
Mar 20, 2020	31.97	32.25	31.25	31.55	15,138	-0.63(-1.96%)
Mar 19, 2020	32.06	32.67	32.06	32.18	17,039	-0.82(-2.49%)
Mar 18, 2020	33.39	33.96	31.72	33.00	51,083	-1.47(-4.26%)
Mar 17, 2020	33.95	34.79	33.91	34.47	216,406	+0.29(+0.83%)
Mar 16, 2020	34.77	35.15	33.23	34.19	26,806	-2.07(-5.70%)
Mar 13, 2020	35.51	36.35	35.29	36.25	29,026	+1.02(+2.90%)
Mar 12, 2020	35.25	39.40	32.76	35.23	116,047	-1.61(-4.38%)
Mar 11, 2020	37.06	37.08	36.57	36.85	11,158	-0.80(-2.12%)
Mar 10, 2020	37.41	37.68	37.17	37.64	9,746	+0.67(+1.81%)
Mar 09, 2020	36.95	37.18	36.61	36.97	20,492	-1.79(-4.62%)
Mar 06, 2020	38.59	38.77	38.47	38.77	7,631	-0.33(-0.85%)
Mar 05, 2020	39.24	39.39	39.10	39.10	4,360	-0.47(-1.19%)
Mar 04, 2020	39.32	39.57	39.31	39.57	8,192	+0.46(+1.17%)
Mar 03, 2020	39.12	39.32	39.02	39.11	74,445	-0.06(-0.15%)
Mar 02, 2020	38.80	39.17	38.71	39.17	7,726	+0.34(+0.88%)
Feb 28, 2020	38.40	38.83	38.40	38.83	8,177	+0.14(+0.37%)
Feb 27, 2020	39.00	39.00	38.69	38.69	11,353	-0.61(-1.56%)
Feb 26, 2020	39.33	39.35	39.19	39.30	4,335	+0.05(+0.13%)
Feb 25, 2020	39.51	39.51	39.25	39.25	3,808	-0.16(-0.41%)
Feb 24, 2020	39.51	39.51	39.39	39.41	15,200	-0.35(-0.88%)
Feb 21, 2020	39.79	39.81	39.75	39.76	5,535	-0.08(-0.20%)
Feb 20, 2020	39.85	39.88	39.76	39.84	10,015	+0.03(+0.08%)
Feb 19, 2020	39.82	39.82	39.75	39.81	36,685	+0.02(+0.04%)
Feb 18, 2020	39.79	39.81	39.71	39.79	141,709	+0.02(+0.04%)
Feb 14, 2020	39.80	39.81	39.71	39.78	14,718	+0.01(+0.03%)
Feb 13, 2020	39.77	39.80	39.75	39.77	3,469	-0.06(-0.15%)
Feb 12, 2020	39.71	39.84	39.71	39.83	1,328	+0.14(+0.36%)
Feb 11, 2020	39.67	39.71	39.63	39.68	6,363	+0.18(+0.44%)
Feb 10, 2020	39.52	39.52	39.48	39.51	9,504	+0.00(+0.00%)
Feb 07, 2020	39.49	39.52	39.48	39.51	5,786	-0.04(-0.09%)
Feb 06, 2020	39.49	39.54	39.49	39.54	1,158	+0.02(+0.06%)
Feb 05, 2020	39.43	39.54	39.43	39.52	6,100	+0.14(+0.36%)
Feb 04, 2020	39.40	39.40	39.35	39.38	22,002	+0.12(+0.31%)

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.