Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	45.38	45.38	45.35	45.38	466,039	+0.03(+0.06%)
Apr 29, 2020	45.33	45.38	45.32	45.36	685,629	+0.02(+0.04%)
Apr 28, 2020	45.29	45.35	45.27	45.34	584,116	+0.05(+0.12%)
Apr 27, 2020	45.28	45.30	45.25	45.28	890,511	-0.01(-0.02%)
Apr 24, 2020	45.24	45.29	45.23	45.29	348,856	+0.06(+0.14%)
Apr 23, 2020	45.26	45.26	45.22	45.23	325,853	-0.02(-0.04%)
Apr 22, 2020	45.26	45.27	45.21	45.25	285,227	-0.01(-0.02%)
Apr 21, 2020	45.22	45.26	45.21	45.26	418,839	+0.01(+0.02%)
Apr 20, 2020	45.29	45.31	45.22	45.25	401,502	-0.00(-0.01%)
Apr 17, 2020	45.23	45.25	45.21	45.25	475,025	+0.05(+0.10%)
Apr 16, 2020	45.25	45.26	45.20	45.21	522,164	-0.03(-0.06%)
Apr 15, 2020	45.24	45.26	45.19	45.23	504,557	+0.02(+0.04%)
Apr 14, 2020	45.16	45.30	45.14	45.22	813,000	+0.09(+0.20%)
Apr 13, 2020	45.09	45.14	45.04	45.13	561,463	+0.08(+0.18%)
Apr 09, 2020	44.90	45.04	44.90	45.04	816,191	+0.14(+0.30%)
Apr 08, 2020	44.82	44.91	44.77	44.91	449,658	+0.09(+0.20%)
Apr 07, 2020	44.76	44.86	44.75	44.82	512,391	+0.03(+0.06%)
Apr 06, 2020	44.74	44.83	44.74	44.79	521,082	+0.02(+0.04%)
Apr 03, 2020	44.74	44.77	44.72	44.77	408,316	+0.05(+0.10%)
Apr 02, 2020	44.65	44.79	44.65	44.73	539,649	+0.05(+0.10%)
Apr 01, 2020	44.54	44.81	44.54	44.68	1,061,117	+0.04(+0.08%)
Mar 31, 2020	44.59	44.68	44.58	44.65	468,463	+0.07(+0.16%)
Mar 30, 2020	44.51	44.58	44.42	44.57	928,096	+0.16(+0.37%)
Mar 27, 2020	44.15	44.47	44.12	44.41	1,086,340	+0.19(+0.43%)
Mar 26, 2020	43.84	44.27	43.80	44.22	1,270,526	+0.33(+0.76%)
Mar 25, 2020	43.75	43.99	43.67	43.89	1,818,720	+0.14(+0.31%)
Mar 24, 2020	43.52	43.99	43.40	43.75	1,177,144	+0.21(+0.48%)
Mar 23, 2020	43.47	43.90	43.39	43.54	1,370,646	-0.06(-0.13%)
Mar 20, 2020	42.68	43.83	42.68	43.60	2,380,351	+0.35(+0.82%)
Mar 19, 2020	44.35	44.37	42.76	43.25	3,859,212	-1.14(-2.57%)
Mar 18, 2020	44.66	44.79	44.36	44.38	2,766,210	-0.59(-1.31%)
Mar 17, 2020	45.00	45.09	44.87	44.97	1,271,574	+0.02(+0.04%)
Mar 16, 2020	44.74	45.01	44.57	44.95	3,613,491	-0.22(-0.48%)
Mar 13, 2020	44.85	45.29	44.84	45.17	2,449,284	+0.25(+0.56%)
Mar 12, 2020	45.11	45.28	44.87	44.92	3,721,777	-0.51(-1.11%)
Mar 11, 2020	45.51	45.53	45.37	45.42	2,058,814	-0.12(-0.26%)
Mar 10, 2020	45.55	45.56	45.54	45.54	3,531,612	-0.01(-0.02%)
Mar 09, 2020	45.51	45.60	42.36	45.55	3,015,427	-0.08(-0.18%)
Mar 06, 2020	45.63	45.64	45.62	45.63	1,010,429	-0.01(-0.02%)
Mar 05, 2020	45.62	45.65	45.61	45.64	1,286,812	+0.04(+0.08%)
Mar 04, 2020	45.60	45.61	45.60	45.60	749,473	+0.01(+0.02%)
Mar 03, 2020	45.60	45.61	45.59	45.60	4,053,506	+0.00(+0.00%)
Mar 02, 2020	45.57	45.60	45.57	45.60	1,649,117	+0.03(+0.06%)
Feb 28, 2020	45.55	45.59	45.55	45.57	2,657,743	-0.01(-0.02%)
Feb 27, 2020	45.56	45.58	45.56	45.58	1,257,828	+0.03(+0.06%)
Feb 26, 2020	45.56	45.56	45.55	45.55	897,249	-0.01(-0.02%)
Feb 25, 2020	45.56	45.57	45.55	45.56	1,053,185	+0.00(+0.00%)
Feb 24, 2020	45.55	45.56	45.55	45.56	681,724	+0.02(+0.04%)
Feb 21, 2020	45.54	45.55	45.54	45.54	581,731	+0.00(+0.00%)
Feb 20, 2020	45.53	45.54	45.52	45.54	624,098	+0.02(+0.04%)
Feb 19, 2020	45.51	45.53	45.51	45.52	516,735	+0.00(+0.00%)
Feb 18, 2020	45.52	45.52	45.51	45.52	476,408	+0.01(+0.02%)
Feb 14, 2020	45.50	45.52	45.50	45.51	632,500	+0.01(+0.02%)
Feb 13, 2020	45.51	45.51	45.50	45.50	541,493	-0.01(-0.02%)
Feb 12, 2020	45.51	45.51	45.49	45.51	767,144	+0.00(+0.01%)
Feb 11, 2020	45.50	45.51	45.50	45.51	365,011	+0.00(+0.01%)
Feb 10, 2020	45.49	45.50	45.49	45.50	402,196	+0.01(+0.02%)
Feb 07, 2020	45.49	45.49	45.49	45.49	536,727	+0.01(+0.02%)
Feb 06, 2020	45.49	45.49	45.48	45.49	944,015	+0.01(+0.02%)
Feb 05, 2020	45.49	45.49	45.48	45.48	442,697	-0.01(-0.02%)
Feb 04, 2020	45.49	45.49	45.48	45.49	672,374	+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.