Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.77	42.77	42.45	42.64	85,005	-0.31(-0.73%)
Apr 29, 2020	42.91	43.08	42.91	42.95	2,169	+0.44(+1.04%)
Apr 28, 2020	42.55	42.59	42.46	42.51	7,109	+0.10(+0.23%)
Apr 27, 2020	42.47	42.47	42.40	42.41	1,114	+0.28(+0.67%)
Apr 24, 2020	41.93	42.13	41.93	42.13	1,039	+0.24(+0.57%)
Apr 23, 2020	42.05	42.14	41.79	41.90	19,188	+0.07(+0.17%)
Apr 22, 2020	41.82	41.82	41.71	41.82	1,080	+0.28(+0.67%)
Apr 21, 2020	41.68	41.68	41.55	41.55	12,861	-0.46(-1.10%)
Apr 20, 2020	42.15	42.18	41.90	42.01	3,928	-0.11(-0.25%)
Apr 17, 2020	42.01	42.12	41.97	42.12	1,559	+0.36(+0.86%)
Apr 16, 2020	41.78	41.80	41.57	41.76	2,445	+0.09(+0.22%)
Apr 15, 2020	41.65	41.85	41.64	41.66	3,941	-0.45(-1.07%)
Apr 14, 2020	41.95	42.24	41.95	42.12	3,595	+0.26(+0.63%)
Apr 13, 2020	41.72	41.90	41.66	41.85	7,643	-0.07(-0.17%)
Apr 09, 2020	41.91	42.14	41.91	41.92	1,767	+0.40(+0.96%)
Apr 08, 2020	41.50	41.72	41.33	41.53	2,122	+0.26(+0.62%)
Apr 07, 2020	41.42	41.76	41.27	41.27	19,171	+0.00(+0.01%)
Apr 06, 2020	40.84	41.27	40.84	41.27	735	+0.85(+2.11%)
Apr 03, 2020	40.90	40.90	40.41	40.41	5,094	-0.24(-0.59%)
Apr 02, 2020	40.12	40.68	40.12	40.65	2,105	+0.39(+0.97%)
Apr 01, 2020	40.38	40.68	40.26	40.26	3,972	-0.64(-1.57%)
Mar 31, 2020	41.15	41.16	40.90	40.90	1,454	-0.18(-0.44%)
Mar 30, 2020	41.08	41.09	41.08	41.09	352	+0.35(+0.85%)
Mar 27, 2020	40.68	41.05	40.65	40.74	5,926	-0.26(-0.62%)
Mar 26, 2020	41.35	41.40	40.88	41.00	3,872	+0.53(+1.31%)
Mar 25, 2020	40.27	40.98	40.27	40.46	3,556	+0.46(+1.15%)
Mar 24, 2020	38.72	40.28	38.72	40.00	8,974	+0.92(+2.36%)
Mar 23, 2020	39.41	39.75	39.02	39.08	9,011	-0.35(-0.88%)
Mar 20, 2020	40.05	40.05	39.28	39.43	13,009	-0.28(-0.70%)
Mar 19, 2020	39.40	40.32	38.95	39.71	22,486	+0.15(+0.38%)
Mar 18, 2020	39.54	40.01	39.23	39.56	44,832	-0.62(-1.55%)
Mar 17, 2020	37.88	40.36	37.88	40.18	13,739	+0.74(+1.88%)
Mar 16, 2020	37.56	39.92	36.16	39.44	11,520	-1.69(-4.11%)
Mar 13, 2020	41.20	41.20	40.47	41.13	7,389	+0.99(+2.46%)
Mar 12, 2020	40.66	41.04	38.92	40.14	38,381	-1.67(-4.00%)
Mar 11, 2020	42.23	42.32	41.75	41.82	3,720	-0.85(-1.99%)
Mar 10, 2020	42.63	42.75	42.02	42.66	3,514	+0.53(+1.25%)
Mar 09, 2020	41.81	42.69	41.81	42.14	5,399	-1.26(-2.91%)
Mar 06, 2020	43.30	43.40	43.15	43.40	5,099	-0.26(-0.60%)
Mar 05, 2020	43.68	43.68	43.66	43.66	201	-0.45(-1.01%)
Mar 04, 2020	43.82	44.11	43.77	44.11	3,316	+0.52(+1.20%)
Mar 03, 2020	43.89	43.89	43.59	43.59	1,373	-0.35(-0.80%)
Mar 02, 2020	43.72	43.97	43.63	43.94	4,801	+0.46(+1.06%)
Feb 28, 2020	43.31	43.53	43.14	43.48	4,163	-0.17(-0.39%)
Feb 27, 2020	43.85	44.07	43.65	43.65	2,263	-0.47(-1.07%)
Feb 26, 2020	44.19	44.27	44.12	44.12	13,459	-0.01(-0.02%)
Feb 25, 2020	44.50	44.50	44.13	44.13	1,724	-0.40(-0.91%)
Feb 24, 2020	44.58	44.76	44.51	44.53	25,130	-0.61(-1.36%)
Feb 21, 2020	45.18	45.18	45.15	45.15	520	-0.10(-0.21%)
Feb 20, 2020	45.24	45.25	45.23	45.24	1,993	-0.06(-0.13%)
Feb 19, 2020	45.31	45.31	45.27	45.30	873	+0.03(+0.07%)
Feb 18, 2020	45.34	45.34	45.23	45.27	1,155	-0.05(-0.11%)
Feb 14, 2020	45.31	45.32	45.28	45.32	4,267	+0.02(+0.05%)
Feb 13, 2020	45.30	45.30	45.29	45.29	394	-0.01(-0.02%)
Feb 12, 2020	45.26	45.30	45.26	45.30	827	+0.01(+0.02%)
Feb 11, 2020	45.28	45.31	45.28	45.29	1,934	+0.08(+0.17%)
Feb 10, 2020	45.14	45.22	45.14	45.22	1,314	+0.09(+0.20%)
Feb 07, 2020	45.13	45.19	45.12	45.12	1,769	-0.06(-0.14%)
Feb 06, 2020	45.24	45.24	45.17	45.19	462	+0.06(+0.13%)
Feb 05, 2020	45.12	45.13	45.10	45.13	1,649	+0.12(+0.26%)
Feb 04, 2020	44.92	45.01	44.92	45.01	481	+0.21(+0.47%)

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.