Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	44.06	44.14	44.06	44.11	948,247	+0.04(+0.10%)
Apr 29, 2020	44.11	44.11	44.02	44.06	1,396,282	-0.01(-0.02%)
Apr 28, 2020	44.01	44.08	44.00	44.07	939,692	+0.04(+0.08%)
Apr 27, 2020	44.05	44.06	44.02	44.04	1,703,913	-0.02(-0.04%)
Apr 24, 2020	44.06	44.07	44.02	44.06	2,008,089	+0.00(+0.00%)
Apr 23, 2020	43.97	44.06	43.97	44.06	928,371	+0.04(+0.10%)
Apr 22, 2020	43.98	44.02	43.98	44.01	644,456	+0.03(+0.06%)
Apr 21, 2020	43.98	44.02	43.92	43.98	941,144	-0.02(-0.04%)
Apr 20, 2020	44.06	44.06	43.63	44.00	1,589,696	+0.04(+0.08%)
Apr 17, 2020	44.00	44.04	43.94	43.97	1,146,570	+0.02(+0.04%)
Apr 16, 2020	44.00	44.02	43.89	43.95	1,585,180	-0.07(-0.16%)
Apr 15, 2020	44.02	44.07	43.92	44.02	1,518,674	-0.02(-0.04%)
Apr 14, 2020	43.98	44.07	43.97	44.04	1,927,011	+0.08(+0.18%)
Apr 13, 2020	43.87	43.98	43.80	43.96	3,410,313	+0.08(+0.18%)
Apr 09, 2020	43.60	43.96	43.54	43.88	3,115,916	+0.28(+0.64%)
Apr 08, 2020	43.39	43.63	43.39	43.60	1,245,635	+0.07(+0.16%)
Apr 07, 2020	43.41	43.60	43.31	43.53	2,075,596	+0.07(+0.16%)
Apr 06, 2020	43.39	43.52	43.35	43.46	2,563,406	-0.04(-0.08%)
Apr 03, 2020	43.35	43.52	43.35	43.49	1,015,377	+0.05(+0.12%)
Apr 02, 2020	43.29	43.53	43.26	43.44	692,841	-0.01(-0.02%)
Apr 01, 2020	43.32	43.51	43.25	43.45	1,186,713	+0.10(+0.23%)
Mar 31, 2020	43.41	43.49	43.33	43.35	1,033,212	-0.06(-0.13%)
Mar 30, 2020	43.01	43.52	43.01	43.40	920,275	+0.33(+0.76%)
Mar 27, 2020	42.33	43.27	42.33	43.08	1,772,103	+0.32(+0.75%)
Mar 26, 2020	42.14	42.89	42.14	42.76	1,861,475	+0.35(+0.82%)
Mar 25, 2020	42.40	42.59	42.37	42.41	1,848,654	-0.08(-0.19%)
Mar 24, 2020	41.81	42.68	41.81	42.49	2,693,007	+0.29(+0.70%)
Mar 23, 2020	41.94	42.59	41.58	42.19	2,614,355	+0.59(+1.42%)
Mar 20, 2020	40.66	42.19	40.04	41.60	6,589,144	+0.90(+2.22%)
Mar 19, 2020	43.17	43.35	39.56	40.70	8,058,721	-2.71(-6.24%)
Mar 18, 2020	43.95	43.95	43.40	43.41	4,784,019	-0.62(-1.40%)
Mar 17, 2020	43.98	44.03	43.88	44.03	4,187,368	-0.04(-0.08%)
Mar 16, 2020	43.91	44.23	43.69	44.06	3,576,419	-0.26(-0.58%)
Mar 13, 2020	44.26	44.50	44.08	44.32	4,508,285	+0.02(+0.04%)
Mar 12, 2020	44.14	44.62	44.07	44.30	8,737,564	-0.35(-0.78%)
Mar 11, 2020	44.72	44.79	44.63	44.65	2,483,027	-0.20(-0.44%)
Mar 10, 2020	44.87	44.87	44.84	44.85	2,792,160	-0.04(-0.10%)
Mar 09, 2020	44.96	44.96	42.60	44.89	5,434,482	-0.11(-0.24%)
Mar 06, 2020	45.02	45.03	44.99	45.00	4,157,802	-0.02(-0.05%)
Mar 05, 2020	45.01	45.03	45.00	45.02	2,352,597	+0.02(+0.05%)
Mar 04, 2020	45.00	45.01	44.99	45.00	2,342,076	+0.00(+0.00%)
Mar 03, 2020	44.98	45.00	44.98	45.00	4,405,521	+0.01(+0.02%)
Mar 02, 2020	44.96	44.99	44.96	44.99	3,221,514	+0.02(+0.05%)
Feb 28, 2020	44.97	44.98	44.95	44.97	5,447,391	-0.00(-0.01%)
Feb 27, 2020	44.97	44.98	44.96	44.97	2,319,890	+0.00(+0.01%)
Feb 26, 2020	44.96	44.97	44.95	44.97	1,456,446	+0.00(+0.00%)
Feb 25, 2020	44.95	44.97	44.94	44.97	1,670,790	+0.03(+0.06%)
Feb 24, 2020	44.94	44.95	44.93	44.94	1,190,476	+0.01(+0.02%)
Feb 21, 2020	44.93	44.94	44.92	44.93	2,013,546	+0.00(+0.00%)
Feb 20, 2020	44.93	44.93	44.91	44.93	1,548,741	+0.01(+0.02%)
Feb 19, 2020	44.92	44.93	44.91	44.92	914,071	+0.00(+0.00%)
Feb 18, 2020	44.92	44.92	44.90	44.92	1,567,244	+0.02(+0.04%)
Feb 14, 2020	44.90	44.90	44.90	44.90	2,320,986	+0.00(+0.01%)
Feb 13, 2020	44.90	44.90	44.90	44.90	1,658,827	+0.00(+0.01%)
Feb 12, 2020	44.89	44.90	44.89	44.90	916,817	-0.01(-0.02%)
Feb 11, 2020	44.89	44.90	44.89	44.90	2,298,219	+0.02(+0.04%)
Feb 10, 2020	44.89	44.89	44.87	44.89	1,214,287	+0.01(+0.03%)
Feb 07, 2020	44.87	44.88	44.86	44.87	1,451,008	+0.01(+0.03%)
Feb 06, 2020	44.86	44.87	44.86	44.86	2,947,132	+0.00(+0.00%)
Feb 05, 2020	44.86	44.87	44.86	44.86	1,574,914	+0.00(+0.00%)
Feb 04, 2020	44.86	44.87	44.86	44.86	1,123,590	+0.00(+0.00%)

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.