Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	44.40	44.66	43.94	44.33	16,914	+0.09(+0.20%)
Apr 29, 2020	44.25	44.30	44.05	44.24	7,620	+0.47(+1.08%)
Apr 28, 2020	44.25	44.25	43.63	43.77	3,863	-0.33(-0.75%)
Apr 27, 2020	44.08	44.10	43.91	44.10	2,555	-0.02(-0.03%)
Apr 24, 2020	43.93	44.12	43.78	44.12	8,900	+0.34(+0.77%)
Apr 23, 2020	43.64	44.26	43.64	43.78	23,526	-0.27(-0.61%)
Apr 22, 2020	44.16	44.63	43.97	44.05	9,131	+0.07(+0.16%)
Apr 21, 2020	44.64	44.64	43.98	43.98	8,053	-0.67(-1.49%)
Apr 20, 2020	44.57	45.15	44.57	44.65	12,495	-0.35(-0.79%)
Apr 17, 2020	44.82	45.11	44.78	45.00	27,100	-0.14(-0.31%)
Apr 16, 2020	45.07	45.14	44.55	45.14	5,683	+0.14(+0.31%)
Apr 15, 2020	44.69	45.00	44.47	45.00	17,401	-0.06(-0.14%)
Apr 14, 2020	44.91	45.17	44.78	45.06	185,709	+0.27(+0.61%)
Apr 13, 2020	45.25	45.26	44.53	44.79	42,628	-0.15(-0.33%)
Apr 09, 2020	43.18	44.94	43.18	44.94	64,700	+2.54(+5.99%)
Apr 08, 2020	42.06	42.40	41.58	42.40	58,410	+0.71(+1.70%)
Apr 07, 2020	42.10	42.13	41.34	41.69	12,609	+0.40(+0.97%)
Apr 06, 2020	42.08	42.08	40.94	41.29	25,423	+0.39(+0.95%)
Apr 03, 2020	41.05	41.39	40.69	40.90	52,300	-0.24(-0.58%)
Apr 02, 2020	40.73	41.79	40.25	41.14	163,928	-0.22(-0.53%)
Apr 01, 2020	41.47	41.52	40.77	41.36	84,657	-0.92(-2.18%)
Mar 31, 2020	42.00	42.36	41.71	42.28	28,375	+0.64(+1.54%)
Mar 30, 2020	41.84	41.84	41.10	41.64	8,268	+0.60(+1.46%)
Mar 27, 2020	40.15	41.67	40.15	41.04	32,700	+0.08(+0.19%)
Mar 26, 2020	40.39	40.96	39.76	40.96	33,897	+1.31(+3.30%)
Mar 25, 2020	39.63	39.80	38.47	39.65	22,827	+1.20(+3.12%)
Mar 24, 2020	36.66	38.83	36.66	38.45	47,330	+2.34(+6.48%)
Mar 23, 2020	36.47	36.70	35.97	36.11	58,075	-0.91(-2.47%)
Mar 20, 2020	36.96	37.98	36.51	37.02	76,900	+0.25(+0.69%)
Mar 19, 2020	38.10	38.67	36.71	36.77	112,025	-1.53(-3.99%)
Mar 18, 2020	40.40	40.84	38.28	38.30	54,450	-3.54(-8.46%)
Mar 17, 2020	41.53	41.84	41.07	41.84	31,008	+0.08(+0.19%)
Mar 16, 2020	42.01	42.92	41.72	41.76	33,608	-2.91(-6.51%)
Mar 13, 2020	44.40	44.67	43.52	44.67	33,800	+1.00(+2.29%)
Mar 12, 2020	44.07	44.68	40.96	43.67	177,660	-1.99(-4.36%)
Mar 11, 2020	46.43	46.52	45.46	45.66	20,118	-1.22(-2.60%)
Mar 10, 2020	46.84	46.93	46.30	46.88	147,298	+0.58(+1.25%)
Mar 09, 2020	46.15	46.87	45.96	46.30	60,065	-2.01(-4.16%)
Mar 06, 2020	48.39	48.39	48.13	48.31	13,000	-0.42(-0.86%)
Mar 05, 2020	48.88	48.96	48.61	48.73	15,047	-0.42(-0.85%)
Mar 04, 2020	49.25	49.25	48.90	49.15	48,223	+0.42(+0.86%)
Mar 03, 2020	48.73	49.29	48.63	48.73	124,413	+0.10(+0.21%)
Mar 02, 2020	48.39	48.66	48.17	48.63	157,494	+0.24(+0.50%)
Feb 28, 2020	48.13	48.41	48.01	48.39	31,800	-0.09(-0.19%)
Feb 27, 2020	48.81	48.83	48.42	48.48	114,533	-0.61(-1.24%)
Feb 26, 2020	49.26	49.30	49.01	49.09	16,775	-0.03(-0.06%)
Feb 25, 2020	49.38	49.40	49.07	49.12	93,928	-0.11(-0.22%)
Feb 24, 2020	49.36	49.38	49.22	49.23	13,450	-0.49(-0.99%)
Feb 21, 2020	49.67	49.76	49.67	49.72	53,600	+0.02(+0.05%)
Feb 20, 2020	49.71	49.73	49.66	49.70	7,776	+0.01(+0.01%)
Feb 19, 2020	49.69	49.73	49.63	49.69	7,337	+0.04(+0.08%)
Feb 18, 2020	49.71	49.73	49.63	49.65	8,505	-0.07(-0.13%)
Feb 14, 2020	49.76	49.76	49.70	49.72	8,000	-0.02(-0.05%)
Feb 13, 2020	49.76	49.78	49.70	49.74	25,383	-0.10(-0.20%)
Feb 12, 2020	49.75	49.84	49.75	49.84	24,516	+0.12(+0.24%)
Feb 11, 2020	49.65	49.76	49.64	49.72	15,658	+0.10(+0.21%)
Feb 10, 2020	49.61	49.64	49.59	49.62	13,283	-0.02(-0.05%)
Feb 07, 2020	49.55	49.67	49.55	49.64	45,500	+0.06(+0.12%)
Feb 06, 2020	49.64	49.64	49.55	49.58	69,762	-0.02(-0.04%)
Feb 05, 2020	49.58	49.66	49.55	49.60	10,092	+0.06(+0.12%)
Feb 04, 2020	49.55	49.55	49.48	49.54	128,332	+0.17(+0.34%)

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.