Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.39	33.74	33.39	33.71	1,264,032	+0.15(+0.45%)
Apr 29, 2020	33.33	33.60	33.25	33.55	1,997,703	+0.50(+1.52%)
Apr 28, 2020	33.28	33.32	33.01	33.05	4,900,875	-0.06(-0.19%)
Apr 27, 2020	33.16	33.21	33.08	33.12	1,765,420	+0.06(+0.17%)
Apr 24, 2020	33.29	33.32	32.99	33.06	2,124,377	-0.20(-0.60%)
Apr 23, 2020	33.36	33.49	33.20	33.26	928,744	-0.03(-0.10%)
Apr 22, 2020	33.25	33.47	33.25	33.29	869,328	+0.20(+0.60%)
Apr 21, 2020	33.20	33.32	32.95	33.09	2,806,063	-0.48(-1.43%)
Apr 20, 2020	33.93	33.95	33.55	33.57	1,319,889	-0.48(-1.41%)
Apr 17, 2020	34.15	34.18	33.93	34.05	1,275,002	+0.22(+0.64%)
Apr 16, 2020	33.88	33.93	33.66	33.83	1,260,299	-0.18(-0.54%)
Apr 15, 2020	33.83	34.02	33.66	34.02	1,270,764	-0.24(-0.70%)
Apr 14, 2020	34.36	34.54	34.14	34.26	2,169,646	+0.03(+0.09%)
Apr 13, 2020	34.39	34.44	33.87	34.23	3,578,004	-0.44(-1.27%)
Apr 09, 2020	33.88	35.17	33.88	34.66	7,658,655	+1.80(+5.47%)
Apr 08, 2020	32.36	32.98	32.36	32.87	1,477,300	+0.64(+1.98%)
Apr 07, 2020	32.47	32.56	32.20	32.23	4,291,146	+0.13(+0.40%)
Apr 06, 2020	31.81	32.15	31.81	32.10	2,370,605	+0.65(+2.08%)
Apr 03, 2020	32.02	32.03	31.38	31.45	1,064,944	-0.57(-1.77%)
Apr 02, 2020	31.69	32.25	31.69	32.01	1,379,615	+0.26(+0.80%)
Apr 01, 2020	31.95	32.09	31.71	31.76	1,484,275	-0.71(-2.17%)
Mar 31, 2020	32.66	32.77	32.41	32.46	5,385,022	-0.17(-0.54%)
Mar 30, 2020	32.38	32.76	32.31	32.64	1,704,449	+0.29(+0.88%)
Mar 27, 2020	31.89	32.96	31.49	32.35	3,267,038	+0.15(+0.47%)
Mar 26, 2020	31.35	32.27	31.26	32.20	2,497,674	+0.99(+3.16%)
Mar 25, 2020	31.21	31.98	30.76	31.22	2,949,961	+0.52(+1.68%)
Mar 24, 2020	29.79	30.76	29.31	30.70	4,913,771	+0.88(+2.96%)
Mar 23, 2020	30.26	30.33	29.49	29.82	4,935,735	-0.41(-1.37%)
Mar 20, 2020	30.55	31.03	30.11	30.23	3,057,930	-0.61(-1.98%)
Mar 19, 2020	31.21	31.50	30.72	30.84	2,496,770	-0.61(-1.94%)
Mar 18, 2020	31.88	32.18	30.55	31.46	3,276,076	-1.22(-3.74%)
Mar 17, 2020	32.39	32.81	32.06	32.68	3,645,457	+0.33(+1.01%)
Mar 16, 2020	31.95	33.08	30.87	32.35	3,125,558	-1.37(-4.07%)
Mar 13, 2020	33.58	33.85	33.21	33.73	3,132,710	+0.82(+2.49%)
Mar 12, 2020	33.00	33.70	31.77	32.91	4,012,222	-1.18(-3.45%)
Mar 11, 2020	34.47	34.53	33.93	34.08	8,221,449	-0.86(-2.46%)
Mar 10, 2020	34.71	34.94	34.45	34.94	5,258,624	+0.57(+1.66%)
Mar 09, 2020	34.64	34.64	32.11	34.37	4,532,302	-1.50(-4.19%)
Mar 06, 2020	35.74	35.88	35.60	35.87	3,832,044	-0.29(-0.81%)
Mar 05, 2020	36.28	36.31	36.09	36.17	2,652,532	-0.33(-0.89%)
Mar 04, 2020	36.38	36.49	36.16	36.49	3,018,346	+0.37(+1.01%)
Mar 03, 2020	36.28	36.52	36.09	36.13	9,057,028	-0.19(-0.53%)
Mar 02, 2020	36.08	36.33	36.01	36.32	5,280,882	+0.18(+0.50%)
Feb 28, 2020	35.65	36.18	35.60	36.14	8,498,395	+0.10(+0.29%)
Feb 27, 2020	36.26	36.36	36.02	36.03	3,970,233	-0.44(-1.21%)
Feb 26, 2020	36.50	36.57	36.37	36.48	1,540,955	+0.04(+0.11%)
Feb 25, 2020	36.72	36.76	36.40	36.44	1,574,815	-0.16(-0.43%)
Feb 24, 2020	36.67	36.67	36.57	36.59	2,071,146	-0.29(-0.79%)
Feb 21, 2020	36.93	36.94	36.84	36.89	7,157,401	-0.02(-0.06%)
Feb 20, 2020	36.93	36.95	36.85	36.91	1,716,992	+0.01(+0.02%)
Feb 19, 2020	36.93	36.93	36.88	36.90	907,093	+0.02(+0.04%)
Feb 18, 2020	36.92	36.92	36.86	36.89	994,327	-0.05(-0.13%)
Feb 14, 2020	36.94	36.94	36.89	36.93	3,699,488	+0.02(+0.04%)
Feb 13, 2020	36.89	36.95	36.87	36.92	5,828,470	+0.02(+0.06%)
Feb 12, 2020	36.90	36.92	36.87	36.89	1,251,611	+0.05(+0.13%)
Feb 11, 2020	36.84	36.87	36.83	36.85	1,310,397	+0.06(+0.17%)
Feb 10, 2020	36.75	36.80	36.73	36.78	1,066,385	+0.02(+0.06%)
Feb 07, 2020	36.78	36.80	36.74	36.76	642,812	-0.04(-0.11%)
Feb 06, 2020	36.78	36.83	36.73	36.80	1,386,743	+0.03(+0.09%)
Feb 05, 2020	36.74	36.77	36.72	36.77	771,430	+0.08(+0.22%)
Feb 04, 2020	36.63	36.69	36.61	36.69	1,240,578	+0.15(+0.41%)

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.