Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	46.00	46.05	45.99	46.05	3,625,295	+0.06(+0.14%)
Apr 29, 2020	46.01	46.03	45.95	45.99	3,388,959	-0.02(-0.04%)
Apr 28, 2020	46.00	46.02	45.98	46.01	2,185,461	+0.03(+0.06%)
Apr 27, 2020	45.99	45.99	45.97	45.98	1,993,847	+0.01(+0.02%)
Apr 24, 2020	45.93	45.98	45.92	45.97	3,003,711	+0.05(+0.12%)
Apr 23, 2020	45.94	45.94	45.91	45.92	2,378,513	-0.03(-0.06%)
Apr 22, 2020	45.94	45.95	45.87	45.94	2,814,585	+0.02(+0.04%)
Apr 21, 2020	45.94	45.95	45.90	45.93	3,137,966	-0.01(-0.02%)
Apr 20, 2020	45.95	45.95	45.84	45.94	3,966,533	+0.02(+0.04%)
Apr 17, 2020	45.91	45.92	45.85	45.92	1,926,167	-0.01(-0.02%)
Apr 16, 2020	45.84	45.94	45.84	45.93	2,833,155	+0.08(+0.18%)
Apr 15, 2020	45.82	45.87	45.80	45.84	2,718,579	+0.05(+0.10%)
Apr 14, 2020	45.76	45.87	45.73	45.80	3,151,371	+0.04(+0.08%)
Apr 13, 2020	45.78	45.78	45.72	45.76	1,640,916	+0.04(+0.08%)
Apr 09, 2020	45.61	45.74	45.61	45.73	3,471,600	+0.07(+0.16%)
Apr 08, 2020	45.56	45.68	45.56	45.65	3,247,041	+0.10(+0.22%)
Apr 07, 2020	45.51	45.58	45.49	45.55	3,555,999	+0.04(+0.08%)
Apr 06, 2020	45.51	45.53	45.42	45.51	4,212,203	+0.03(+0.06%)
Apr 03, 2020	45.40	45.53	45.40	45.49	1,647,989	+0.05(+0.12%)
Apr 02, 2020	45.40	45.54	45.40	45.43	2,386,053	+0.00(+0.00%)
Apr 01, 2020	45.29	45.55	45.29	45.43	1,662,555	-0.05(-0.10%)
Mar 31, 2020	45.46	45.53	45.43	45.48	1,820,638	+0.01(+0.02%)
Mar 30, 2020	45.31	45.53	45.31	45.47	3,024,920	+0.11(+0.24%)
Mar 27, 2020	45.07	45.36	45.07	45.36	2,877,346	+0.33(+0.73%)
Mar 26, 2020	44.86	45.09	44.86	45.03	3,602,841	+0.23(+0.51%)
Mar 25, 2020	44.91	44.96	44.71	44.80	3,660,437	-0.18(-0.41%)
Mar 24, 2020	44.85	45.24	44.80	44.98	4,751,386	+0.05(+0.12%)
Mar 23, 2020	44.50	45.22	44.50	44.93	8,298,303	+0.09(+0.20%)
Mar 20, 2020	44.65	45.03	44.64	44.84	10,940,796	-0.06(-0.14%)
Mar 19, 2020	45.16	45.32	44.61	44.90	10,771,303	-0.29(-0.65%)
Mar 18, 2020	45.45	45.69	45.19	45.19	10,541,586	-0.56(-1.22%)
Mar 17, 2020	45.71	45.90	45.71	45.75	6,670,364	+0.02(+0.04%)
Mar 16, 2020	45.15	45.87	45.15	45.73	8,028,877	-0.19(-0.42%)
Mar 13, 2020	45.74	45.96	45.74	45.93	8,982,519	+0.27(+0.60%)
Mar 12, 2020	46.05	46.14	45.62	45.65	13,113,238	-0.58(-1.25%)
Mar 11, 2020	46.24	46.26	46.19	46.23	5,513,818	-0.05(-0.10%)
Mar 10, 2020	46.26	46.28	46.25	46.27	7,728,675	+0.02(+0.04%)
Mar 09, 2020	46.15	46.29	42.14	46.26	13,010,897	-0.06(-0.14%)
Mar 06, 2020	46.32	46.35	46.31	46.32	3,996,283	+0.00(+0.00%)
Mar 05, 2020	46.31	46.34	46.31	46.32	3,418,676	+0.00(+0.01%)
Mar 04, 2020	46.29	46.32	46.29	46.32	3,586,356	+0.02(+0.05%)
Mar 03, 2020	46.27	46.30	46.27	46.29	6,871,049	+0.02(+0.04%)
Mar 02, 2020	46.26	46.28	46.26	46.27	6,290,673	+0.00(+0.00%)
Feb 28, 2020	46.26	46.27	46.24	46.27	10,448,223	-0.05(-0.12%)
Feb 27, 2020	46.31	46.33	46.29	46.33	6,857,456	+0.01(+0.03%)
Feb 26, 2020	46.32	46.33	46.31	46.32	4,722,398	-0.00(-0.01%)
Feb 25, 2020	46.31	46.32	46.30	46.32	2,741,430	+0.02(+0.04%)
Feb 24, 2020	46.30	46.31	46.29	46.30	3,256,107	+0.00(+0.01%)
Feb 21, 2020	46.29	46.30	46.28	46.30	2,022,934	+0.01(+0.03%)
Feb 20, 2020	46.27	46.29	46.27	46.28	1,822,128	+0.01(+0.02%)
Feb 19, 2020	46.29	46.29	46.27	46.27	2,481,409	+0.00(+0.00%)
Feb 18, 2020	46.27	46.28	46.27	46.27	1,882,628	+0.01(+0.02%)
Feb 14, 2020	46.26	46.27	46.26	46.27	2,885,209	+0.01(+0.02%)
Feb 13, 2020	46.27	46.27	46.26	46.26	1,776,315	-0.01(-0.02%)
Feb 12, 2020	46.27	46.27	46.26	46.27	1,940,258	+0.00(+0.00%)
Feb 11, 2020	46.27	46.27	46.25	46.27	2,190,709	+0.00(+0.00%)
Feb 10, 2020	46.25	46.27	46.25	46.27	1,767,580	+0.02(+0.04%)
Feb 07, 2020	46.25	46.25	46.23	46.25	2,102,991	+0.01(+0.02%)
Feb 06, 2020	46.24	46.24	46.23	46.24	2,377,039	+0.00(+0.00%)
Feb 05, 2020	46.24	46.24	46.23	46.24	2,724,767	+0.01(+0.02%)
Feb 04, 2020	46.25	46.25	46.23	46.23	2,798,950	-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.