Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	45.66	45.74	45.63	45.68	1,812,587	+0.01(+0.02%)
Mar 30, 2020	45.51	45.74	45.51	45.67	3,011,543	+0.11(+0.24%)
Mar 27, 2020	45.27	45.56	45.27	45.56	2,864,621	+0.33(+0.73%)
Mar 26, 2020	45.05	45.29	45.05	45.23	3,586,908	+0.23(+0.51%)
Mar 25, 2020	45.11	45.16	44.91	45.00	3,644,250	-0.18(-0.41%)
Mar 24, 2020	45.05	45.44	45.00	45.18	4,730,373	+0.06(+0.12%)
Mar 23, 2020	44.70	45.42	44.70	45.13	8,261,605	+0.09(+0.20%)
Mar 20, 2020	44.85	45.23	44.84	45.04	10,892,412	-0.06(-0.14%)
Mar 19, 2020	45.36	45.52	44.81	45.10	10,723,669	-0.29(-0.65%)
Mar 18, 2020	45.65	45.89	45.39	45.39	10,494,968	-0.56(-1.22%)
Mar 17, 2020	45.91	46.10	45.91	45.96	6,640,866	+0.02(+0.04%)
Mar 16, 2020	45.35	46.08	45.35	45.94	7,993,370	-0.19(-0.42%)
Mar 13, 2020	45.95	46.17	45.95	46.13	8,942,795	+0.28(+0.60%)
Mar 12, 2020	46.26	46.34	45.83	45.85	13,055,247	-0.58(-1.25%)
Mar 11, 2020	46.44	46.46	46.40	46.43	5,489,435	-0.05(-0.10%)
Mar 10, 2020	46.46	46.49	46.45	46.48	7,694,496	+0.02(+0.04%)
Mar 09, 2020	46.35	46.50	42.32	46.46	12,953,359	-0.06(-0.14%)
Mar 06, 2020	46.53	46.55	46.52	46.53	3,978,611	+0.00(+0.00%)
Mar 05, 2020	46.52	46.54	46.52	46.53	3,403,557	+0.00(+0.01%)
Mar 04, 2020	46.50	46.53	46.50	46.52	3,570,496	+0.02(+0.05%)
Mar 03, 2020	46.48	46.51	46.47	46.50	6,840,663	+0.02(+0.04%)
Mar 02, 2020	46.46	46.49	46.46	46.48	6,262,854	+0.00(+0.00%)
Feb 28, 2020	46.46	46.48	46.44	46.48	10,402,018	-0.06(-0.12%)
Feb 27, 2020	46.52	46.54	46.50	46.54	6,827,130	+0.01(+0.03%)
Feb 26, 2020	46.52	46.54	46.52	46.52	4,701,514	-0.00(-0.01%)
Feb 25, 2020	46.52	46.53	46.51	46.53	2,729,306	+0.02(+0.04%)
Feb 24, 2020	46.51	46.52	46.50	46.51	3,241,707	+0.00(+0.01%)
Feb 21, 2020	46.50	46.51	46.49	46.50	2,013,988	+0.01(+0.03%)
Feb 20, 2020	46.48	46.50	46.48	46.49	1,814,070	+0.01(+0.02%)
Feb 19, 2020	46.50	46.50	46.48	46.48	2,470,435	+0.00(+0.00%)
Feb 18, 2020	46.48	46.49	46.47	46.48	1,874,303	+0.01(+0.02%)
Feb 14, 2020	46.46	46.47	46.46	46.47	2,872,450	+0.01(+0.02%)
Feb 13, 2020	46.47	46.47	46.46	46.46	1,768,460	-0.01(-0.02%)
Feb 12, 2020	46.47	46.47	46.46	46.47	1,931,678	+0.00(+0.00%)
Feb 11, 2020	46.47	46.47	46.45	46.47	2,181,021	+0.00(+0.00%)
Feb 10, 2020	46.45	46.47	46.45	46.47	1,759,763	+0.02(+0.04%)
Feb 07, 2020	46.45	46.45	46.43	46.45	2,093,691	+0.01(+0.02%)
Feb 06, 2020	46.44	46.44	46.43	46.44	2,366,527	+0.00(+0.00%)
Feb 05, 2020	46.44	46.44	46.43	46.44	2,712,717	+0.01(+0.02%)
Feb 04, 2020	46.45	46.45	46.43	46.43	2,786,572	-0.02(-0.04%)
Feb 03, 2020	46.44	46.45	46.44	46.45	4,386,651	+0.01(+0.02%)
Jan 31, 2020	46.43	46.44	46.42	46.44	7,494,881	-0.06(-0.12%)
Jan 30, 2020	46.50	46.51	46.49	46.50	2,544,166	+0.00(+0.00%)
Jan 29, 2020	46.50	46.50	46.49	46.50	1,827,266	+0.00(+0.00%)
Jan 28, 2020	46.49	46.50	46.48	46.50	1,669,741	+0.01(+0.03%)
Jan 27, 2020	46.48	46.49	46.47	46.48	2,874,776	+0.01(+0.03%)
Jan 24, 2020	46.47	46.47	46.46	46.47	2,473,284	+0.00(+0.00%)
Jan 23, 2020	46.46	46.47	46.46	46.47	1,543,449	+0.01(+0.02%)
Jan 22, 2020	46.45	46.47	46.44	46.46	3,280,160	+0.01(+0.02%)
Jan 21, 2020	46.44	46.45	46.43	46.45	1,964,298	+0.02(+0.04%)
Jan 17, 2020	46.44	46.44	46.42	46.43	1,994,416	+0.00(+0.00%)
Jan 16, 2020	46.43	46.44	46.42	46.43	2,489,372	+0.01(+0.02%)
Jan 15, 2020	46.42	46.43	46.42	46.42	2,376,780	+0.00(+0.00%)
Jan 14, 2020	46.42	46.42	46.42	46.42	2,063,099	+0.02(+0.04%)
Jan 13, 2020	46.42	46.42	46.41	46.41	2,673,868	-0.00(-0.01%)
Jan 10, 2020	46.40	46.42	46.40	46.41	2,353,676	+0.02(+0.05%)
Jan 09, 2020	46.41	46.41	46.39	46.39	2,602,624	-0.01(-0.02%)
Jan 08, 2020	46.41	46.41	46.40	46.40	1,980,421	+0.00(+0.00%)
Jan 07, 2020	46.40	46.41	46.40	46.40	2,193,592	+0.00(+0.00%)
Jan 06, 2020	46.41	46.41	46.39	46.40	2,570,753	+0.01(+0.02%)
Jan 03, 2020	46.39	46.39	46.38	46.39	2,272,668	+0.01(+0.02%)

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.