Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	31.67	31.90	31.59	31.88	165,621	+0.13(+0.42%)
Apr 29, 2020	31.40	33.32	31.40	31.74	205,951	+0.58(+1.85%)
Apr 28, 2020	31.35	31.36	31.11	31.16	11,527	-0.29(-0.92%)
Apr 27, 2020	31.15	31.45	31.15	31.45	68,088	+0.38(+1.22%)
Apr 24, 2020	31.14	31.14	30.91	31.08	16,202	-0.16(-0.52%)
Apr 23, 2020	31.42	31.47	31.10	31.24	18,706	-0.10(-0.31%)
Apr 22, 2020	31.17	31.72	31.03	31.34	24,428	+0.26(+0.83%)
Apr 21, 2020	31.07	31.65	30.61	31.08	39,363	-0.39(-1.22%)
Apr 20, 2020	31.64	31.83	31.45	31.46	18,179	-0.52(-1.63%)
Apr 17, 2020	32.08	32.17	31.48	31.98	30,650	+0.22(+0.68%)
Apr 16, 2020	31.74	31.76	31.44	31.76	65,272	+0.07(+0.23%)
Apr 15, 2020	31.48	31.74	31.31	31.69	31,181	-0.42(-1.31%)
Apr 14, 2020	32.27	32.31	31.81	32.11	16,849	+0.15(+0.46%)
Apr 13, 2020	32.59	32.59	31.64	31.96	24,558	-0.47(-1.46%)
Apr 09, 2020	31.99	32.73	31.99	32.44	65,756	+2.13(+7.01%)
Apr 08, 2020	29.79	30.43	29.76	30.31	87,603	+0.71(+2.40%)
Apr 07, 2020	30.07	30.10	29.54	29.60	48,308	-0.04(-0.14%)
Apr 06, 2020	29.59	29.69	29.50	29.64	24,959	+0.16(+0.55%)
Apr 03, 2020	29.77	29.81	29.28	29.48	11,477	-0.25(-0.83%)
Apr 02, 2020	29.77	29.94	29.44	29.73	17,169	+0.13(+0.45%)
Apr 01, 2020	29.70	29.86	29.52	29.59	44,035	-0.57(-1.88%)
Mar 31, 2020	30.18	30.31	29.91	30.16	127,858	-0.14(-0.46%)
Mar 30, 2020	29.93	30.33	29.70	30.30	35,621	+0.57(+1.93%)
Mar 27, 2020	29.15	30.19	29.15	29.73	64,521	-0.04(-0.12%)
Mar 26, 2020	28.69	29.88	28.69	29.76	215,652	+1.28(+4.50%)
Mar 25, 2020	27.90	28.94	27.89	28.48	73,832	+0.40(+1.42%)
Mar 24, 2020	27.97	28.79	27.53	28.09	91,068	+0.58(+2.11%)
Mar 23, 2020	27.75	27.89	27.14	27.50	44,041	-0.35(-1.27%)
Mar 20, 2020	28.40	28.48	27.78	27.86	44,146	-0.55(-1.94%)
Mar 19, 2020	28.75	29.14	27.85	28.41	106,846	-0.74(-2.55%)
Mar 18, 2020	29.41	29.87	28.66	29.15	101,057	-1.28(-4.21%)
Mar 17, 2020	29.91	30.88	29.32	30.43	119,627	+0.74(+2.48%)
Mar 16, 2020	30.00	31.07	29.04	29.70	93,062	-2.63(-8.13%)
Mar 13, 2020	31.74	32.36	31.35	32.33	70,362	+1.07(+3.44%)
Mar 12, 2020	31.12	32.22	28.84	31.25	97,773	-1.30(-3.98%)
Mar 11, 2020	32.60	32.81	32.31	32.55	65,877	-0.77(-2.30%)
Mar 10, 2020	33.14	33.34	32.83	33.31	157,642	+0.64(+1.96%)
Mar 09, 2020	31.71	32.88	31.71	32.67	92,447	-1.86(-5.38%)
Mar 06, 2020	34.42	34.56	34.31	34.53	9,236	-0.48(-1.38%)
Mar 05, 2020	35.19	35.19	34.71	35.01	95,933	-0.38(-1.06%)
Mar 04, 2020	35.20	35.39	35.20	35.39	12,037	+0.43(+1.24%)
Mar 03, 2020	35.06	35.27	34.75	34.95	21,764	-0.11(-0.31%)
Mar 02, 2020	34.75	35.06	34.64	35.06	46,819	+0.24(+0.69%)
Feb 28, 2020	34.27	34.83	34.03	34.82	398,126	+0.10(+0.29%)
Feb 27, 2020	34.87	35.16	34.66	34.72	37,228	-0.60(-1.70%)
Feb 26, 2020	35.22	35.32	35.15	35.32	18,586	+0.17(+0.48%)
Feb 25, 2020	35.59	35.59	35.12	35.15	47,473	-0.35(-0.98%)
Feb 24, 2020	35.42	35.59	35.42	35.50	22,234	-0.37(-1.04%)
Feb 21, 2020	35.94	35.94	35.82	35.88	137,986	-0.06(-0.17%)
Feb 20, 2020	35.91	35.96	35.86	35.94	62,959	+0.04(+0.10%)
Feb 19, 2020	35.91	35.91	35.88	35.90	40,586	+0.01(+0.04%)
Feb 18, 2020	35.81	35.91	35.81	35.89	35,763	-0.04(-0.10%)
Feb 14, 2020	35.90	35.92	35.86	35.92	40,672	+0.03(+0.07%)
Feb 13, 2020	35.84	35.94	35.84	35.90	27,830	-0.03(-0.07%)
Feb 12, 2020	35.84	35.92	35.81	35.92	34,708	+0.18(+0.51%)
Feb 11, 2020	35.79	35.79	35.71	35.74	34,938	+0.04(+0.12%)
Feb 10, 2020	35.71	35.71	35.68	35.70	29,708	+0.01(+0.03%)
Feb 07, 2020	35.67	35.69	35.64	35.69	12,147	-0.03(-0.09%)
Feb 06, 2020	35.86	35.91	35.65	35.72	45,802	+0.07(+0.19%)
Feb 05, 2020	35.67	35.69	35.62	35.65	74,261	+0.10(+0.29%)
Feb 04, 2020	35.55	35.56	35.51	35.55	14,258	+0.16(+0.46%)

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.