Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	31.89	32.12	31.81	32.10	164,457	+0.13(+0.42%)
Apr 29, 2020	31.62	33.56	31.62	31.97	204,502	+0.58(+1.85%)
Apr 28, 2020	31.57	31.58	31.33	31.39	11,445	-0.29(-0.92%)
Apr 27, 2020	31.37	31.68	31.37	31.68	67,609	+0.38(+1.22%)
Apr 24, 2020	31.36	31.36	31.13	31.30	16,088	-0.16(-0.52%)
Apr 23, 2020	31.64	31.69	31.32	31.46	18,574	-0.10(-0.31%)
Apr 22, 2020	31.39	31.95	31.25	31.56	24,256	+0.26(+0.83%)
Apr 21, 2020	31.29	31.88	30.83	31.30	39,086	-0.39(-1.22%)
Apr 20, 2020	31.86	32.05	31.67	31.68	18,051	-0.52(-1.63%)
Apr 17, 2020	32.30	32.40	31.71	32.21	30,434	+0.22(+0.68%)
Apr 16, 2020	31.97	31.99	31.66	31.99	64,812	+0.07(+0.23%)
Apr 15, 2020	31.70	31.96	31.53	31.92	30,961	-0.43(-1.31%)
Apr 14, 2020	32.50	32.53	32.04	32.34	16,731	+0.15(+0.46%)
Apr 13, 2020	32.82	32.82	31.86	32.19	24,385	-0.48(-1.46%)
Apr 09, 2020	32.22	32.97	32.22	32.67	65,294	+2.14(+7.01%)
Apr 08, 2020	30.00	30.65	29.97	30.53	86,987	+0.72(+2.40%)
Apr 07, 2020	30.28	30.32	29.75	29.81	47,969	-0.04(-0.14%)
Apr 06, 2020	29.80	29.90	29.71	29.85	24,783	+0.16(+0.55%)
Apr 03, 2020	29.98	30.02	29.49	29.69	11,396	-0.25(-0.83%)
Apr 02, 2020	29.98	30.15	29.65	29.94	17,048	+0.13(+0.45%)
Apr 01, 2020	29.91	30.07	29.73	29.80	43,725	-0.57(-1.88%)
Mar 31, 2020	30.39	30.52	30.12	30.38	126,958	-0.14(-0.46%)
Mar 30, 2020	30.15	30.55	29.92	30.52	35,370	+0.58(+1.93%)
Mar 27, 2020	29.35	30.40	29.35	29.94	64,068	-0.04(-0.12%)
Mar 26, 2020	28.89	30.09	28.89	29.97	214,135	+1.29(+4.50%)
Mar 25, 2020	28.10	29.14	28.08	28.68	73,312	+0.40(+1.42%)
Mar 24, 2020	28.17	29.00	27.73	28.28	90,427	+0.59(+2.11%)
Mar 23, 2020	27.95	28.08	27.33	27.70	43,732	-0.36(-1.27%)
Mar 20, 2020	28.60	28.68	27.97	28.05	43,836	-0.56(-1.94%)
Mar 19, 2020	28.95	29.34	28.05	28.61	106,095	-0.75(-2.55%)
Mar 18, 2020	29.62	30.09	28.86	29.36	100,346	-1.29(-4.21%)
Mar 17, 2020	30.12	31.10	29.53	30.65	118,786	+0.74(+2.48%)
Mar 16, 2020	30.21	31.29	29.24	29.91	92,407	-2.65(-8.13%)
Mar 13, 2020	31.97	32.58	31.58	32.55	69,867	+1.08(+3.44%)
Mar 12, 2020	31.34	32.45	29.05	31.47	97,085	-1.30(-3.98%)
Mar 11, 2020	32.83	33.04	32.54	32.78	65,414	-0.77(-2.30%)
Mar 10, 2020	33.38	33.58	33.07	33.55	156,533	+0.64(+1.96%)
Mar 09, 2020	31.94	33.11	31.94	32.90	91,796	-1.87(-5.38%)
Mar 06, 2020	34.67	34.81	34.56	34.77	9,171	-0.49(-1.38%)
Mar 05, 2020	35.44	35.44	34.96	35.26	95,259	-0.38(-1.06%)
Mar 04, 2020	35.45	35.64	35.45	35.64	11,953	+0.44(+1.24%)
Mar 03, 2020	35.31	35.52	34.99	35.20	21,611	-0.11(-0.31%)
Mar 02, 2020	34.99	35.31	34.88	35.31	46,490	+0.24(+0.69%)
Feb 28, 2020	34.52	35.07	34.27	35.07	395,325	+0.10(+0.29%)
Feb 27, 2020	35.12	35.41	34.90	34.97	36,967	-0.61(-1.70%)
Feb 26, 2020	35.47	35.57	35.40	35.57	18,455	+0.17(+0.48%)
Feb 25, 2020	35.84	35.84	35.37	35.40	47,139	-0.35(-0.98%)
Feb 24, 2020	35.67	35.85	35.67	35.75	22,078	-0.38(-1.04%)
Feb 21, 2020	36.19	36.19	36.07	36.13	137,015	-0.06(-0.17%)
Feb 20, 2020	36.16	36.21	36.11	36.19	62,516	+0.04(+0.10%)
Feb 19, 2020	36.16	36.17	36.13	36.16	40,300	+0.01(+0.04%)
Feb 18, 2020	36.06	36.16	36.06	36.14	35,511	-0.04(-0.10%)
Feb 14, 2020	36.16	36.18	36.12	36.18	40,386	+0.03(+0.08%)
Feb 13, 2020	36.10	36.19	36.10	36.15	27,634	-0.03(-0.08%)
Feb 12, 2020	36.09	36.18	36.07	36.18	34,463	+0.18(+0.51%)
Feb 11, 2020	36.05	36.05	35.96	35.99	34,692	+0.04(+0.12%)
Feb 10, 2020	35.96	35.96	35.93	35.95	29,499	+0.01(+0.03%)
Feb 07, 2020	35.93	35.94	35.89	35.94	12,061	-0.03(-0.09%)
Feb 06, 2020	36.11	36.16	35.90	35.97	45,480	+0.07(+0.19%)
Feb 05, 2020	35.92	35.94	35.87	35.90	73,739	+0.10(+0.29%)
Feb 04, 2020	35.80	35.82	35.76	35.80	14,158	+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.