Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	43.76	43.83	43.76	43.79	211,943	+0.03(+0.06%)
Apr 29, 2020	43.72	43.87	43.65	43.76	554,574	+0.09(+0.20%)
Apr 28, 2020	43.57	43.73	43.57	43.67	285,292	-0.05(-0.12%)
Apr 27, 2020	43.79	43.79	43.67	43.72	135,912	-0.04(-0.08%)
Apr 24, 2020	43.75	43.81	43.73	43.76	195,271	+0.00(+0.00%)
Apr 23, 2020	43.66	43.78	43.64	43.76	177,987	+0.07(+0.16%)
Apr 22, 2020	43.69	43.78	43.64	43.69	789,015	-0.03(-0.06%)
Apr 21, 2020	43.70	43.74	43.65	43.72	143,617	+0.03(+0.06%)
Apr 20, 2020	43.76	43.76	43.55	43.69	568,401	-0.11(-0.26%)
Apr 17, 2020	43.61	43.82	43.61	43.80	215,366	+0.16(+0.36%)
Apr 16, 2020	43.61	43.74	43.61	43.64	138,554	-0.05(-0.12%)
Apr 15, 2020	43.87	43.87	43.61	43.70	247,581	-0.04(-0.10%)
Apr 14, 2020	43.60	43.79	43.51	43.74	365,984	+0.22(+0.51%)
Apr 13, 2020	43.42	43.64	43.42	43.52	186,638	+0.03(+0.06%)
Apr 09, 2020	43.50	43.59	43.19	43.50	383,617	+0.10(+0.22%)
Apr 08, 2020	43.38	43.40	43.27	43.40	370,539	-0.01(-0.02%)
Apr 07, 2020	43.42	43.42	43.27	43.41	181,743	+0.06(+0.14%)
Apr 06, 2020	43.20	43.36	43.12	43.35	363,935	+0.10(+0.22%)
Apr 03, 2020	43.29	43.37	43.19	43.25	304,714	-0.04(-0.10%)
Apr 02, 2020	43.20	43.38	43.20	43.29	245,475	-0.03(-0.06%)
Apr 01, 2020	43.26	43.32	43.19	43.32	130,453	+0.01(+0.02%)
Mar 31, 2020	43.30	43.31	43.10	43.31	616,865	+0.03(+0.06%)
Mar 30, 2020	43.06	43.31	42.96	43.28	281,000	+0.24(+0.55%)
Mar 27, 2020	42.58	43.34	42.58	43.05	302,932	+0.79(+1.87%)
Mar 26, 2020	42.50	43.08	41.97	42.26	593,749	-0.31(-0.72%)
Mar 25, 2020	42.43	43.10	42.32	42.56	748,713	-0.24(-0.55%)
Mar 24, 2020	42.77	42.91	42.53	42.80	502,248	+0.19(+0.45%)
Mar 23, 2020	41.78	42.85	40.17	42.61	588,625	-0.14(-0.33%)
Mar 20, 2020	40.40	42.91	40.40	42.75	569,932	+0.14(+0.33%)
Mar 19, 2020	42.72	42.72	42.12	42.61	1,992,305	-0.47(-1.08%)
Mar 18, 2020	43.26	43.48	42.23	43.07	1,252,753	-0.48(-1.11%)
Mar 17, 2020	43.26	43.56	43.26	43.56	689,647	-0.11(-0.24%)
Mar 16, 2020	43.26	43.74	43.26	43.66	1,166,391	-0.11(-0.26%)
Mar 13, 2020	44.12	44.12	43.49	43.78	909,821	-0.34(-0.78%)
Mar 12, 2020	43.94	44.23	43.57	44.12	2,485,773	+0.01(+0.03%)
Mar 11, 2020	44.15	44.17	43.94	44.11	611,458	-0.05(-0.11%)
Mar 10, 2020	44.15	44.21	44.06	44.15	581,894	-0.09(-0.20%)
Mar 09, 2020	44.14	44.41	44.02	44.24	728,680	+0.04(+0.10%)
Mar 06, 2020	44.23	44.23	44.15	44.20	1,048,211	+0.05(+0.12%)
Mar 05, 2020	44.18	44.18	44.11	44.15	582,679	+0.04(+0.08%)
Mar 04, 2020	44.08	44.14	44.08	44.11	835,721	+0.04(+0.10%)
Mar 03, 2020	44.03	44.12	44.03	44.07	475,371	+0.03(+0.06%)
Mar 02, 2020	44.05	44.09	44.02	44.04	496,455	-0.01(-0.03%)
Feb 28, 2020	44.05	44.07	43.97	44.05	1,014,046	+0.11(+0.26%)
Feb 27, 2020	43.93	44.00	43.93	43.94	640,881	-0.02(-0.04%)
Feb 26, 2020	43.95	43.97	43.92	43.96	223,943	+0.01(+0.02%)
Feb 25, 2020	43.91	43.95	43.90	43.95	593,718	+0.06(+0.14%)
Feb 24, 2020	43.89	43.90	43.85	43.89	279,581	+0.04(+0.08%)
Feb 21, 2020	43.88	43.88	43.84	43.85	632,412	+0.01(+0.02%)
Feb 20, 2020	43.83	43.87	43.83	43.84	243,390	+0.01(+0.02%)
Feb 19, 2020	43.85	43.85	43.82	43.83	290,221	+0.01(+0.02%)
Feb 18, 2020	43.83	43.84	43.82	43.82	171,072	+0.01(+0.02%)
Feb 14, 2020	43.81	43.82	43.80	43.82	171,513	+0.02(+0.04%)
Feb 13, 2020	43.80	43.82	43.78	43.80	271,807	+0.01(+0.02%)
Feb 12, 2020	43.80	43.80	43.76	43.79	208,115	-0.01(-0.02%)
Feb 11, 2020	43.77	43.82	43.77	43.80	139,918	+0.00(+0.00%)
Feb 10, 2020	43.80	43.82	43.78	43.80	178,353	+0.03(+0.06%)
Feb 07, 2020	43.76	43.78	43.74	43.77	137,916	+0.01(+0.02%)
Feb 06, 2020	43.79	43.79	43.74	43.76	238,979	+0.00(+0.01%)
Feb 05, 2020	43.76	43.77	43.75	43.76	201,130	-0.01(-0.03%)
Feb 04, 2020	43.74	43.82	43.74	43.77	248,178	+0.03(+0.06%)

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.