Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	31.73	31.84	31.71	31.79	2,585,732	+0.00(+0.00%)
Apr 29, 2020	31.72	31.80	31.70	31.79	2,764,407	+0.13(+0.40%)
Apr 28, 2020	31.65	31.69	31.65	31.67	1,186,122	+0.05(+0.17%)
Apr 27, 2020	31.67	31.69	31.59	31.61	1,377,966	-0.04(-0.14%)
Apr 24, 2020	31.63	31.69	31.62	31.66	1,329,333	-0.02(-0.06%)
Apr 23, 2020	31.63	31.72	31.61	31.67	1,412,113	+0.04(+0.14%)
Apr 22, 2020	31.67	31.67	31.55	31.63	1,124,803	+0.04(+0.14%)
Apr 21, 2020	31.52	31.63	31.52	31.58	1,854,217	+0.03(+0.09%)
Apr 20, 2020	31.67	31.72	31.56	31.56	956,507	-0.13(-0.40%)
Apr 17, 2020	31.76	31.78	31.66	31.68	2,921,084	+0.05(+0.17%)
Apr 16, 2020	31.59	31.78	31.57	31.63	1,587,735	-0.13(-0.40%)
Apr 15, 2020	31.52	31.76	31.48	31.76	1,789,342	+0.12(+0.37%)
Apr 14, 2020	31.87	31.87	31.58	31.64	2,248,310	+0.00(+0.00%)
Apr 13, 2020	31.73	31.80	31.45	31.64	3,029,480	-0.11(-0.34%)
Apr 09, 2020	31.52	32.42	31.29	31.75	10,302,030	+0.72(+2.32%)
Apr 08, 2020	30.70	31.04	30.70	31.03	4,980,219	+0.25(+0.82%)
Apr 07, 2020	30.38	30.87	30.38	30.78	3,699,023	+0.05(+0.18%)
Apr 06, 2020	30.48	30.78	30.37	30.72	6,068,402	+0.40(+1.33%)
Apr 03, 2020	30.15	30.49	30.15	30.32	1,505,725	-0.05(-0.18%)
Apr 02, 2020	30.26	30.65	30.24	30.37	2,270,288	+0.04(+0.15%)
Apr 01, 2020	30.08	30.55	30.08	30.33	1,868,279	-0.16(-0.54%)
Mar 31, 2020	30.65	30.67	30.43	30.49	2,828,705	+0.09(+0.29%)
Mar 30, 2020	30.26	30.56	30.07	30.40	2,596,972	+0.27(+0.89%)
Mar 27, 2020	30.11	30.47	29.97	30.13	3,738,558	-0.22(-0.71%)
Mar 26, 2020	30.17	30.47	29.89	30.35	3,825,751	+0.45(+1.50%)
Mar 25, 2020	28.81	30.30	28.81	29.90	5,758,423	+0.55(+1.86%)
Mar 24, 2020	28.27	29.68	28.24	29.35	4,695,001	+0.20(+0.68%)
Mar 23, 2020	27.96	29.53	27.52	29.15	3,931,165	+1.34(+4.84%)
Mar 20, 2020	27.59	28.56	27.49	27.81	3,798,456	+0.19(+0.68%)
Mar 19, 2020	28.34	28.62	27.58	27.62	2,610,029	-0.99(-3.45%)
Mar 18, 2020	28.91	29.47	28.06	28.61	4,270,383	-0.98(-3.30%)
Mar 17, 2020	29.61	30.31	29.42	29.59	1,558,830	-0.56(-1.84%)
Mar 16, 2020	29.59	30.39	28.97	30.14	2,561,981	-0.51(-1.67%)
Mar 13, 2020	30.37	31.20	30.32	30.65	5,260,327	+0.27(+0.89%)
Mar 12, 2020	30.82	31.08	26.99	30.38	3,883,742	-0.81(-2.59%)
Mar 11, 2020	31.74	31.74	31.15	31.19	1,871,570	-0.55(-1.72%)
Mar 10, 2020	31.96	32.03	31.74	31.74	2,268,978	-0.27(-0.84%)
Mar 09, 2020	32.28	32.28	31.93	32.01	3,019,450	-0.44(-1.35%)
Mar 06, 2020	32.57	32.61	32.39	32.45	1,705,144	-0.02(-0.06%)
Mar 05, 2020	32.53	32.59	32.46	32.46	696,092	-0.01(-0.03%)
Mar 04, 2020	32.46	32.57	32.46	32.47	1,692,416	+0.04(+0.14%)
Mar 03, 2020	32.24	32.53	32.24	32.43	2,303,711	+0.22(+0.70%)
Mar 02, 2020	32.25	32.34	32.20	32.20	1,582,611	+0.01(+0.03%)
Feb 28, 2020	32.00	32.24	32.00	32.19	4,841,487	+0.11(+0.33%)
Feb 27, 2020	32.10	32.16	32.07	32.09	1,693,255	-0.04(-0.11%)
Feb 26, 2020	32.08	32.17	32.08	32.12	1,701,899	+0.01(+0.03%)
Feb 25, 2020	32.11	32.17	32.10	32.11	1,783,837	+0.01(+0.03%)
Feb 24, 2020	32.14	32.14	32.09	32.10	1,950,490	+0.04(+0.14%)
Feb 21, 2020	32.03	32.10	32.03	32.06	693,988	+0.05(+0.17%)
Feb 20, 2020	31.98	32.02	31.98	32.01	1,767,855	+0.02(+0.06%)
Feb 19, 2020	31.98	31.99	31.96	31.99	1,151,892	+0.01(+0.03%)
Feb 18, 2020	31.97	32.00	31.95	31.98	1,043,757	+0.03(+0.08%)
Feb 14, 2020	31.98	31.98	31.94	31.95	1,449,908	+0.04(+0.14%)
Feb 13, 2020	31.93	31.94	31.90	31.91	2,056,757	-0.02(-0.06%)
Feb 12, 2020	31.93	31.94	31.91	31.93	964,892	-0.02(-0.06%)
Feb 11, 2020	31.98	31.98	31.92	31.94	2,308,774	-0.03(-0.08%)
Feb 10, 2020	31.98	31.98	31.94	31.97	1,616,512	+0.04(+0.14%)
Feb 07, 2020	31.93	31.94	31.90	31.93	1,696,739	+0.07(+0.22%)
Feb 06, 2020	31.87	31.88	31.85	31.85	3,068,978	-0.01(-0.03%)
Feb 05, 2020	31.86	31.90	31.86	31.86	1,498,440	-0.03(-0.08%)
Feb 04, 2020	31.90	31.93	31.88	31.89	813,823	-0.08(-0.25%)

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.