Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	46.82	46.84	46.73	46.81	825,647	+0.02(+0.04%)
Apr 29, 2020	46.67	46.81	46.67	46.79	958,359	+0.16(+0.35%)
Apr 28, 2020	46.74	46.74	46.60	46.63	434,974	-0.04(-0.08%)
Apr 27, 2020	46.64	46.72	46.61	46.67	862,573	+0.00(+0.00%)
Apr 24, 2020	46.61	46.73	46.61	46.67	391,091	+0.03(+0.06%)
Apr 23, 2020	46.68	46.68	46.61	46.64	297,491	+0.05(+0.12%)
Apr 22, 2020	46.55	46.67	46.55	46.58	470,627	+0.06(+0.14%)
Apr 21, 2020	46.55	46.61	46.51	46.52	191,419	-0.12(-0.25%)
Apr 20, 2020	46.65	46.74	46.62	46.64	418,786	-0.20(-0.43%)
Apr 17, 2020	46.93	46.93	46.78	46.84	472,139	+0.06(+0.14%)
Apr 16, 2020	46.87	46.88	46.76	46.78	328,797	-0.02(-0.04%)
Apr 15, 2020	46.82	46.86	46.68	46.79	268,591	-0.03(-0.07%)
Apr 14, 2020	46.78	46.95	46.62	46.83	567,499	+0.11(+0.23%)
Apr 13, 2020	46.63	46.78	46.58	46.72	2,222,144	+0.01(+0.02%)
Apr 09, 2020	46.39	46.92	46.39	46.71	526,536	+0.45(+0.97%)
Apr 08, 2020	45.85	46.46	45.85	46.27	430,845	+0.40(+0.86%)
Apr 07, 2020	45.89	45.94	45.71	45.87	833,270	+0.18(+0.39%)
Apr 06, 2020	45.68	45.71	45.59	45.69	265,903	+0.28(+0.62%)
Apr 03, 2020	45.42	45.54	45.39	45.41	484,422	-0.13(-0.28%)
Apr 02, 2020	45.40	45.81	45.40	45.54	519,406	+0.09(+0.20%)
Apr 01, 2020	45.42	45.59	45.40	45.44	313,647	-0.16(-0.36%)
Mar 31, 2020	45.50	45.80	45.48	45.61	330,858	+0.09(+0.20%)
Mar 30, 2020	45.46	45.56	45.32	45.52	447,797	+0.26(+0.58%)
Mar 27, 2020	45.03	45.40	44.94	45.25	280,774	+0.17(+0.38%)
Mar 26, 2020	44.92	45.24	44.47	45.08	1,208,900	-0.01(-0.03%)
Mar 25, 2020	44.26	45.16	44.26	45.10	503,932	+0.79(+1.77%)
Mar 24, 2020	43.66	44.44	43.66	44.31	310,319	+0.91(+2.09%)
Mar 23, 2020	43.74	44.18	43.14	43.41	518,707	+1.22(+2.89%)
Mar 20, 2020	41.62	42.54	41.62	42.19	671,043	+1.12(+2.72%)
Mar 19, 2020	42.31	42.86	39.42	41.07	784,584	-1.65(-3.85%)
Mar 18, 2020	42.96	43.78	42.47	42.72	757,155	-0.96(-2.19%)
Mar 17, 2020	43.74	44.62	43.57	43.67	669,396	-0.25(-0.58%)
Mar 16, 2020	43.13	44.52	43.13	43.93	577,874	-1.22(-2.70%)
Mar 13, 2020	45.21	45.41	44.65	45.14	751,846	-0.01(-0.02%)
Mar 12, 2020	45.62	45.85	43.67	45.15	924,005	-0.87(-1.90%)
Mar 11, 2020	46.35	46.39	45.98	46.03	1,941,098	-0.45(-0.98%)
Mar 10, 2020	46.62	46.66	46.41	46.48	934,918	-0.17(-0.37%)
Mar 09, 2020	47.00	47.16	46.62	46.65	636,473	-0.37(-0.79%)
Mar 06, 2020	47.09	47.10	46.97	47.03	445,786	+0.01(+0.02%)
Mar 05, 2020	47.11	47.11	47.02	47.02	235,651	-0.02(-0.04%)
Mar 04, 2020	47.04	47.09	47.02	47.04	253,406	+0.07(+0.14%)
Mar 03, 2020	46.84	47.04	46.81	46.97	518,206	+0.15(+0.32%)
Mar 02, 2020	46.90	46.91	46.80	46.82	313,194	+0.00(+0.00%)
Feb 28, 2020	46.71	46.84	46.68	46.82	791,132	+0.12(+0.25%)
Feb 27, 2020	46.75	46.77	46.67	46.70	401,664	-0.01(-0.02%)
Feb 26, 2020	46.70	46.75	46.69	46.71	161,194	-0.00(-0.00%)
Feb 25, 2020	46.70	46.75	46.68	46.71	217,494	+0.01(+0.03%)
Feb 24, 2020	46.70	46.72	46.68	46.70	338,035	+0.04(+0.08%)
Feb 21, 2020	46.62	46.68	46.62	46.66	189,382	+0.05(+0.11%)
Feb 20, 2020	46.60	46.63	46.59	46.61	138,631	+0.04(+0.08%)
Feb 19, 2020	46.58	46.60	46.57	46.58	133,651	-0.01(-0.03%)
Feb 18, 2020	46.57	46.61	46.56	46.59	146,455	+0.02(+0.05%)
Feb 14, 2020	46.56	46.59	46.56	46.57	142,450	+0.02(+0.05%)
Feb 13, 2020	46.55	46.56	46.54	46.55	159,382	+0.00(+0.00%)
Feb 12, 2020	46.55	46.56	46.52	46.55	202,304	-0.02(-0.05%)
Feb 11, 2020	46.57	46.57	46.56	46.57	292,021	-0.01(-0.03%)
Feb 10, 2020	46.58	46.59	46.56	46.58	183,657	+0.03(+0.07%)
Feb 07, 2020	46.52	46.56	46.52	46.55	126,695	+0.05(+0.11%)
Feb 06, 2020	46.49	46.52	46.48	46.50	178,554	+0.01(+0.02%)
Feb 05, 2020	46.50	46.51	46.48	46.49	224,401	-0.03(-0.07%)
Feb 04, 2020	46.53	46.53	46.49	46.52	329,786	-0.03(-0.07%)

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.