Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	46.99	47.04	46.92	46.94	609,940	+0.01(+0.02%)
Apr 29, 2020	47.01	47.01	46.90	46.93	313,983	-0.04(-0.08%)
Apr 28, 2020	47.04	47.11	46.91	46.97	519,843	-0.08(-0.16%)
Apr 27, 2020	46.89	47.10	46.85	47.04	649,416	+0.01(+0.02%)
Apr 24, 2020	46.87	47.12	46.84	47.03	662,487	+0.06(+0.12%)
Apr 23, 2020	47.06	47.08	46.90	46.98	632,105	-0.12(-0.24%)
Apr 22, 2020	47.10	47.11	47.02	47.09	309,283	-0.01(-0.02%)
Apr 21, 2020	47.13	47.19	47.09	47.10	314,262	-0.11(-0.22%)
Apr 20, 2020	47.19	47.22	47.12	47.21	902,489	-0.01(-0.02%)
Apr 17, 2020	47.19	47.23	47.18	47.22	522,764	+0.03(+0.06%)
Apr 16, 2020	47.23	47.25	47.16	47.19	531,244	+0.00(+0.00%)
Apr 15, 2020	47.23	47.27	47.15	47.19	524,361	+0.01(+0.02%)
Apr 14, 2020	47.13	47.26	47.11	47.18	903,062	+0.01(+0.02%)
Apr 13, 2020	47.19	47.26	47.05	47.17	1,661,640	-0.04(-0.08%)
Apr 09, 2020	46.94	47.29	46.94	47.21	874,778	+0.18(+0.39%)
Apr 08, 2020	46.87	47.06	46.86	47.02	481,886	+0.03(+0.06%)
Apr 07, 2020	46.91	47.02	46.81	47.00	475,963	+0.21(+0.45%)
Apr 06, 2020	46.67	46.90	46.65	46.78	672,713	+0.25(+0.54%)
Apr 03, 2020	46.29	46.66	46.26	46.53	519,953	+0.20(+0.44%)
Apr 02, 2020	46.30	46.40	46.15	46.33	1,165,678	-0.11(-0.23%)
Apr 01, 2020	46.77	46.82	45.90	46.44	1,458,690	-0.48(-1.02%)
Mar 31, 2020	46.83	46.99	46.82	46.92	395,500	-0.12(-0.27%)
Mar 30, 2020	46.85	47.09	46.82	47.04	849,626	+0.01(+0.02%)
Mar 27, 2020	46.71	47.21	46.69	47.03	1,839,266	+0.35(+0.74%)
Mar 26, 2020	46.23	46.93	46.23	46.69	1,684,983	+0.50(+1.08%)
Mar 25, 2020	45.03	46.33	45.03	46.19	1,105,962	+1.06(+2.34%)
Mar 24, 2020	44.37	45.26	44.36	45.13	1,675,713	+1.44(+3.29%)
Mar 23, 2020	43.89	44.49	42.76	43.69	4,159,561	-0.39(-0.89%)
Mar 20, 2020	42.22	44.77	42.17	44.09	2,573,327	+1.95(+4.62%)
Mar 19, 2020	43.41	43.81	41.30	42.14	2,442,332	-1.61(-3.68%)
Mar 18, 2020	45.30	45.54	43.59	43.75	1,632,050	-1.69(-3.72%)
Mar 17, 2020	45.58	45.99	45.34	45.44	1,398,551	-0.19(-0.42%)
Mar 16, 2020	45.89	46.17	45.58	45.63	1,474,544	-0.62(-1.35%)
Mar 13, 2020	46.27	46.75	45.99	46.26	1,243,514	+0.21(+0.45%)
Mar 12, 2020	46.63	46.82	45.19	46.05	1,443,960	-1.28(-2.71%)
Mar 11, 2020	47.51	47.59	47.26	47.33	639,097	-0.20(-0.42%)
Mar 10, 2020	47.68	47.77	47.51	47.53	1,192,977	-0.14(-0.30%)
Mar 09, 2020	47.60	47.97	47.60	47.68	590,678	+0.06(+0.12%)
Mar 06, 2020	47.57	47.65	47.51	47.62	405,958	+0.05(+0.10%)
Mar 05, 2020	47.53	47.57	47.49	47.57	360,344	+0.10(+0.20%)
Mar 04, 2020	47.49	47.53	47.47	47.47	330,392	-0.01(-0.02%)
Mar 03, 2020	47.48	47.51	47.43	47.48	491,954	+0.10(+0.20%)
Mar 02, 2020	47.44	47.49	47.38	47.39	492,294	+0.01(+0.02%)
Feb 28, 2020	47.40	47.49	47.36	47.38	507,566	-0.01(-0.02%)
Feb 27, 2020	47.44	47.48	47.39	47.39	347,143	-0.06(-0.12%)
Feb 26, 2020	47.42	47.46	47.41	47.45	346,418	+0.03(+0.06%)
Feb 25, 2020	47.40	47.46	47.40	47.42	476,731	+0.01(+0.02%)
Feb 24, 2020	47.40	47.44	47.39	47.41	266,423	+0.05(+0.10%)
Feb 21, 2020	47.29	47.37	47.29	47.36	205,468	+0.07(+0.14%)
Feb 20, 2020	47.28	47.32	47.27	47.29	252,417	-0.01(-0.02%)
Feb 19, 2020	47.27	47.30	47.26	47.30	287,122	+0.01(+0.02%)
Feb 18, 2020	47.25	47.31	47.25	47.29	295,459	+0.04(+0.08%)
Feb 14, 2020	47.25	47.28	47.25	47.25	208,807	-0.02(-0.04%)
Feb 13, 2020	47.28	47.28	47.24	47.27	238,119	+0.04(+0.08%)
Feb 12, 2020	47.25	47.28	47.22	47.23	305,748	-0.05(-0.10%)
Feb 11, 2020	47.28	47.29	47.22	47.28	272,983	+0.03(+0.06%)
Feb 10, 2020	47.24	47.29	47.21	47.25	299,555	+0.03(+0.06%)
Feb 07, 2020	47.21	47.26	47.21	47.22	330,690	+0.00(+0.00%)
Feb 06, 2020	47.19	47.25	47.19	47.22	269,744	+0.02(+0.04%)
Feb 05, 2020	47.24	47.25	47.21	47.21	246,769	-0.07(-0.14%)
Feb 04, 2020	47.27	47.27	47.23	47.27	342,002	-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.