Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	48.92	49.14	48.50	48.90	876,613	+0.09(+0.18%)
Mar 30, 2020	48.34	49.00	48.34	48.81	769,312	+0.39(+0.81%)
Mar 27, 2020	47.96	48.47	47.72	48.42	342,427	+0.02(+0.04%)
Mar 26, 2020	48.45	48.59	47.94	48.40	825,239	-0.19(-0.40%)
Mar 25, 2020	47.35	48.64	46.91	48.59	1,537,824	+2.05(+4.41%)
Mar 24, 2020	46.45	47.22	45.56	46.54	1,600,020	+0.58(+1.25%)
Mar 23, 2020	44.51	46.18	44.51	45.97	1,977,455	+2.26(+5.17%)
Mar 20, 2020	43.91	44.78	43.23	43.71	1,204,967	+0.66(+1.54%)
Mar 19, 2020	44.06	44.26	42.90	43.04	813,239	-1.74(-3.88%)
Mar 18, 2020	45.82	46.14	44.04	44.78	842,373	-1.91(-4.09%)
Mar 17, 2020	47.55	48.13	46.42	46.69	1,244,549	-1.50(-3.12%)
Mar 16, 2020	46.50	48.77	46.32	48.19	867,581	-0.75(-1.53%)
Mar 13, 2020	48.29	49.33	47.70	48.94	1,584,627	+1.47(+3.09%)
Mar 12, 2020	48.93	49.96	46.34	47.48	4,235,109	-2.14(-4.31%)
Mar 11, 2020	50.95	51.03	49.61	49.61	1,089,136	-1.24(-2.44%)
Mar 10, 2020	51.97	51.99	50.78	50.85	2,802,320	-1.20(-2.30%)
Mar 09, 2020	52.54	52.54	51.62	52.05	889,771	-1.01(-1.91%)
Mar 06, 2020	53.26	53.28	52.84	53.06	379,316	+0.26(+0.50%)
Mar 05, 2020	52.91	52.95	52.72	52.80	359,237	+0.07(+0.13%)
Mar 04, 2020	53.06	53.06	52.73	52.73	507,396	-0.01(-0.02%)
Mar 03, 2020	52.31	52.95	52.29	52.74	816,034	+0.51(+0.97%)
Mar 02, 2020	52.35	52.53	52.21	52.23	527,115	-0.02(-0.04%)
Feb 28, 2020	52.03	52.35	51.92	52.25	663,565	+0.36(+0.69%)
Feb 27, 2020	52.16	52.16	51.90	51.90	679,239	-0.19(-0.37%)
Feb 26, 2020	52.11	52.25	52.08	52.09	423,627	-0.11(-0.22%)
Feb 25, 2020	52.21	52.31	52.16	52.20	799,821	+0.02(+0.03%)
Feb 24, 2020	52.25	52.27	52.18	52.18	365,749	+0.06(+0.12%)
Feb 21, 2020	52.13	52.22	52.08	52.12	274,753	+0.12(+0.23%)
Feb 20, 2020	51.91	52.02	51.89	52.00	271,968	+0.10(+0.20%)
Feb 19, 2020	51.87	51.95	51.86	51.90	270,731	+0.00(+0.00%)
Feb 18, 2020	51.91	51.97	51.83	51.90	250,670	+0.06(+0.12%)
Feb 14, 2020	51.86	51.89	51.82	51.84	234,436	+0.10(+0.19%)
Feb 13, 2020	51.74	51.80	51.71	51.74	215,518	-0.01(-0.02%)
Feb 12, 2020	51.74	51.75	51.69	51.75	363,343	+0.00(+0.00%)
Feb 11, 2020	51.82	51.85	51.75	51.75	320,324	-0.08(-0.15%)
Feb 10, 2020	51.81	51.85	51.75	51.83	374,538	+0.10(+0.19%)
Feb 07, 2020	51.70	51.78	51.66	51.73	378,359	+0.17(+0.34%)
Feb 06, 2020	51.56	51.61	51.52	51.56	370,307	+0.01(+0.02%)
Feb 05, 2020	51.50	51.56	51.49	51.55	763,220	-0.04(-0.08%)
Feb 04, 2020	51.64	51.64	51.54	51.59	2,146,988	-0.16(-0.30%)
Feb 03, 2020	51.72	51.81	51.68	51.75	325,207	-0.00(-0.01%)
Jan 31, 2020	51.72	51.80	51.66	51.75	382,230	+0.14(+0.27%)
Jan 30, 2020	51.81	51.81	51.54	51.61	306,601	-0.03(-0.05%)
Jan 29, 2020	51.55	51.70	51.55	51.64	388,248	+0.16(+0.32%)
Jan 28, 2020	51.53	51.56	51.42	51.47	349,983	-0.04(-0.08%)
Jan 27, 2020	51.46	51.54	51.46	51.52	407,740	+0.14(+0.27%)
Jan 24, 2020	51.40	51.44	51.34	51.38	307,834	+0.07(+0.14%)
Jan 23, 2020	51.32	51.35	51.27	51.31	387,656	+0.03(+0.07%)
Jan 22, 2020	51.22	51.29	51.21	51.27	577,930	+0.11(+0.22%)
Jan 21, 2020	51.08	51.21	51.06	51.16	590,581	+0.18(+0.36%)
Jan 17, 2020	50.94	51.03	50.93	50.98	413,324	-0.03(-0.07%)
Jan 16, 2020	50.97	51.03	50.94	51.01	282,603	+0.05(+0.10%)
Jan 15, 2020	50.97	50.99	50.90	50.96	3,173,835	+0.10(+0.20%)
Jan 14, 2020	50.82	50.88	50.80	50.86	254,366	+0.03(+0.07%)
Jan 13, 2020	50.83	50.86	50.79	50.82	504,355	-0.10(-0.19%)
Jan 10, 2020	50.85	50.95	50.83	50.92	614,516	+0.13(+0.26%)
Jan 09, 2020	50.59	50.81	50.58	50.79	1,826,378	+0.15(+0.29%)
Jan 08, 2020	50.69	50.80	50.60	50.64	1,119,149	-0.07(-0.14%)
Jan 07, 2020	50.74	50.77	50.69	50.71	331,248	-0.08(-0.15%)
Jan 06, 2020	50.93	50.93	50.71	50.79	408,521	-0.05(-0.10%)
Jan 03, 2020	50.79	50.89	50.76	50.84	596,090	+0.10(+0.21%)

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.