Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	46.20	46.22	46.09	46.09	27,424	-0.06(-0.13%)
Apr 29, 2020	46.17	46.24	46.16	46.16	42,027	+0.02(+0.04%)
Apr 28, 2020	46.15	46.22	46.10	46.14	37,057	+0.09(+0.19%)
Apr 27, 2020	46.03	46.12	45.99	46.05	30,286	+0.01(+0.02%)
Apr 24, 2020	45.96	46.08	45.94	46.04	73,379	+0.11(+0.23%)
Apr 23, 2020	46.00	46.09	45.94	45.94	29,899	-0.02(-0.04%)
Apr 22, 2020	45.89	46.04	45.86	45.95	49,692	+0.16(+0.35%)
Apr 21, 2020	45.79	45.88	45.79	45.80	122,522	+0.02(+0.04%)
Apr 20, 2020	45.83	45.94	45.77	45.78	51,569	-0.20(-0.43%)
Apr 17, 2020	45.99	46.06	45.93	45.97	38,339	-0.08(-0.16%)
Apr 16, 2020	46.25	46.25	45.96	46.05	102,570	-0.17(-0.36%)
Apr 15, 2020	46.23	46.31	46.22	46.22	36,082	-0.05(-0.11%)
Apr 14, 2020	46.26	46.37	46.24	46.27	80,255	+0.03(+0.06%)
Apr 13, 2020	46.20	46.33	46.20	46.24	86,363	-0.04(-0.10%)
Apr 09, 2020	46.16	46.31	45.92	46.29	48,805	+0.25(+0.53%)
Apr 08, 2020	46.09	46.22	45.87	46.04	387,600	+0.02(+0.04%)
Apr 07, 2020	46.06	46.21	45.97	46.02	115,119	+0.01(+0.02%)
Apr 06, 2020	46.21	46.21	46.01	46.02	33,684	+0.02(+0.04%)
Apr 03, 2020	46.06	46.11	45.94	46.00	145,393	+0.16(+0.35%)
Apr 02, 2020	45.60	45.91	45.51	45.84	190,303	+0.45(+0.99%)
Apr 01, 2020	45.64	45.64	45.39	45.39	71,294	+0.09(+0.19%)
Mar 31, 2020	45.46	45.57	45.28	45.30	52,622	-0.09(-0.19%)
Mar 30, 2020	45.65	45.80	45.34	45.39	208,842	-0.18(-0.38%)
Mar 27, 2020	45.76	45.88	45.23	45.57	442,414	+0.00(+0.00%)
Mar 26, 2020	45.56	45.98	45.43	45.57	69,432	+0.11(+0.25%)
Mar 25, 2020	45.17	45.56	45.08	45.45	59,001	+0.38(+0.84%)
Mar 24, 2020	44.88	45.45	44.73	45.08	95,367	+0.04(+0.10%)
Mar 23, 2020	44.88	45.46	44.15	45.03	140,223	+0.16(+0.35%)
Mar 20, 2020	43.66	44.87	43.66	44.87	185,937	+0.79(+1.79%)
Mar 19, 2020	43.34	44.35	43.34	44.09	125,032	+0.64(+1.47%)
Mar 18, 2020	43.77	44.21	43.42	43.45	116,776	-0.37(-0.84%)
Mar 17, 2020	44.17	44.86	43.81	43.81	140,970	-0.30(-0.68%)
Mar 16, 2020	44.20	44.98	43.88	44.11	149,487	-0.84(-1.87%)
Mar 13, 2020	44.50	45.21	44.44	44.95	67,229	+0.54(+1.22%)
Mar 12, 2020	44.67	45.75	43.03	44.41	226,759	-0.55(-1.23%)
Mar 11, 2020	45.72	45.72	44.40	44.96	137,638	-0.49(-1.08%)
Mar 10, 2020	45.99	46.03	45.35	45.45	103,577	-0.53(-1.14%)
Mar 09, 2020	46.17	46.25	45.78	45.98	129,125	-0.50(-1.07%)
Mar 06, 2020	46.62	46.62	46.47	46.48	127,953	-0.11(-0.24%)
Mar 05, 2020	46.67	46.69	46.59	46.59	54,734	-0.01(-0.01%)
Mar 04, 2020	46.64	46.67	46.57	46.60	13,194	+0.01(+0.01%)
Mar 03, 2020	46.35	46.70	46.35	46.59	34,997	+0.28(+0.61%)
Mar 02, 2020	46.36	46.42	46.30	46.31	78,545	-0.05(-0.11%)
Feb 28, 2020	46.37	46.44	46.31	46.36	92,455	+0.04(+0.09%)
Feb 27, 2020	46.31	46.34	46.28	46.32	189,322	+0.04(+0.09%)
Feb 26, 2020	46.23	46.30	46.23	46.28	19,360	+0.01(+0.02%)
Feb 25, 2020	46.30	46.33	46.27	46.27	23,652	-0.04(-0.09%)
Feb 24, 2020	46.26	46.31	46.25	46.31	26,387	+0.10(+0.21%)
Feb 21, 2020	46.15	46.23	46.15	46.21	29,905	+0.02(+0.04%)
Feb 20, 2020	46.14	46.20	46.14	46.20	15,631	+0.07(+0.14%)
Feb 19, 2020	46.14	46.15	46.12	46.13	10,067	+0.00(+0.01%)
Feb 18, 2020	46.12	46.15	46.12	46.13	16,000	+0.02(+0.04%)
Feb 14, 2020	46.10	46.14	46.10	46.11	18,605	+0.00(+0.00%)
Feb 13, 2020	46.13	46.13	46.09	46.11	15,159	+0.04(+0.08%)
Feb 12, 2020	46.06	46.08	46.05	46.07	27,919	+0.02(+0.04%)
Feb 11, 2020	46.08	46.09	46.06	46.06	49,463	-0.07(-0.15%)
Feb 10, 2020	46.09	46.13	46.07	46.13	89,724	+0.06(+0.13%)
Feb 07, 2020	46.01	46.08	46.01	46.07	15,979	+0.05(+0.11%)
Feb 06, 2020	45.97	46.01	45.97	46.01	33,970	+0.04(+0.10%)
Feb 05, 2020	45.96	46.01	45.96	45.97	12,891	-0.01(-0.02%)
Feb 04, 2020	46.02	46.03	45.98	45.98	20,816	-0.09(-0.20%)

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.