Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	48.56	48.65	48.47	48.49	923,599	-0.06(-0.13%)
Mar 30, 2020	48.12	48.68	48.12	48.55	822,643	+0.37(+0.76%)
Mar 27, 2020	47.35	48.40	47.35	48.19	1,584,100	+0.36(+0.75%)
Mar 26, 2020	47.14	47.98	47.14	47.83	1,663,991	+0.39(+0.82%)
Mar 25, 2020	47.43	47.65	47.40	47.44	1,652,530	-0.09(-0.19%)
Mar 24, 2020	46.77	47.75	46.77	47.53	2,407,305	+0.33(+0.70%)
Mar 23, 2020	46.92	47.65	46.51	47.20	2,336,998	+0.66(+1.42%)
Mar 20, 2020	45.49	47.20	44.79	46.54	5,890,100	+1.01(+2.22%)
Mar 19, 2020	48.29	48.50	44.25	45.53	7,203,769	-3.03(-6.24%)
Mar 18, 2020	49.17	49.17	48.55	48.56	4,276,481	-0.69(-1.40%)
Mar 17, 2020	49.20	49.25	49.09	49.25	3,743,129	-0.04(-0.08%)
Mar 16, 2020	49.12	49.48	48.88	49.29	3,196,996	-0.29(-0.58%)
Mar 13, 2020	49.51	49.78	49.31	49.58	4,030,000	+0.02(+0.04%)
Mar 12, 2020	49.38	49.92	49.30	49.56	7,810,593	-0.39(-0.78%)
Mar 11, 2020	50.03	50.11	49.93	49.95	2,219,602	-0.22(-0.44%)
Mar 10, 2020	50.19	50.19	50.16	50.17	2,495,939	-0.05(-0.10%)
Mar 09, 2020	50.30	50.30	47.65	50.22	4,857,936	-0.12(-0.24%)
Mar 06, 2020	50.36	50.37	50.33	50.34	3,716,700	-0.02(-0.05%)
Mar 05, 2020	50.35	50.37	50.34	50.37	2,103,010	+0.02(+0.05%)
Mar 04, 2020	50.34	50.35	50.33	50.34	2,093,605	+0.00(+0.00%)
Mar 03, 2020	50.32	50.34	50.32	50.34	3,938,138	+0.01(+0.02%)
Mar 02, 2020	50.30	50.33	50.30	50.33	2,879,743	-0.07(-0.14%)
Feb 28, 2020	50.40	50.41	50.38	50.40	4,860,200	-0.01(-0.01%)
Feb 27, 2020	50.40	50.41	50.39	50.41	2,069,822	+0.01(+0.01%)
Feb 26, 2020	50.39	50.40	50.38	50.40	1,299,452	+0.00(+0.00%)
Feb 25, 2020	50.38	50.40	50.37	50.40	1,490,691	+0.03(+0.06%)
Feb 24, 2020	50.37	50.38	50.36	50.37	1,062,151	+0.01(+0.02%)
Feb 21, 2020	50.36	50.37	50.35	50.36	1,796,500	+0.00(+0.00%)
Feb 20, 2020	50.36	50.36	50.34	50.36	1,381,798	+0.01(+0.02%)
Feb 19, 2020	50.35	50.36	50.34	50.35	815,541	+0.00(+0.00%)
Feb 18, 2020	50.35	50.35	50.33	50.35	1,398,306	+0.02(+0.04%)
Feb 14, 2020	50.33	50.33	50.32	50.33	2,070,800	+0.00(+0.01%)
Feb 13, 2020	50.33	50.33	50.32	50.33	1,480,017	+0.01(+0.01%)
Feb 12, 2020	50.31	50.32	50.31	50.32	817,991	-0.01(-0.02%)
Feb 11, 2020	50.31	50.33	50.31	50.33	2,050,487	+0.02(+0.04%)
Feb 10, 2020	50.31	50.31	50.29	50.31	1,083,396	+0.02(+0.03%)
Feb 07, 2020	50.29	50.30	50.28	50.30	1,294,600	+0.02(+0.03%)
Feb 06, 2020	50.28	50.29	50.28	50.28	2,629,452	+0.00(+0.00%)
Feb 05, 2020	50.28	50.29	50.28	50.28	1,405,150	+0.00(+0.00%)
Feb 04, 2020	50.28	50.29	50.28	50.28	1,002,475	+0.00(+0.00%)
Feb 03, 2020	50.29	50.29	50.28	50.28	1,303,071	-0.10(-0.20%)
Jan 31, 2020	50.38	50.39	50.37	50.38	928,700	+0.00(+0.00%)
Jan 30, 2020	50.36	50.38	50.36	50.38	684,525	+0.02(+0.04%)
Jan 29, 2020	50.36	50.37	50.35	50.36	865,785	+0.01(+0.01%)
Jan 28, 2020	50.35	50.36	50.34	50.35	1,019,269	+0.01(+0.03%)
Jan 27, 2020	50.33	50.35	50.33	50.34	960,167	+0.02(+0.04%)
Jan 24, 2020	50.33	50.34	50.32	50.32	1,690,900	-0.01(-0.02%)
Jan 23, 2020	50.33	50.34	50.32	50.33	1,585,315	+0.00(+0.00%)
Jan 22, 2020	50.32	50.33	50.31	50.33	877,096	+0.01(+0.02%)
Jan 21, 2020	50.32	50.32	50.31	50.32	1,061,309	+0.01(+0.02%)
Jan 17, 2020	50.30	50.31	50.29	50.31	1,100,900	+0.02(+0.04%)
Jan 16, 2020	50.31	50.31	50.29	50.29	1,665,613	-0.02(-0.04%)
Jan 15, 2020	50.29	50.31	50.29	50.31	2,901,032	+0.01(+0.02%)
Jan 14, 2020	50.30	50.30	50.29	50.30	990,704	+0.00(+0.01%)
Jan 13, 2020	50.28	50.30	50.28	50.30	1,220,929	+0.01(+0.02%)
Jan 10, 2020	50.28	50.29	50.27	50.28	813,500	+0.01(+0.03%)
Jan 09, 2020	50.27	50.28	50.26	50.27	1,705,099	+0.01(+0.02%)
Jan 08, 2020	50.28	50.28	50.26	50.26	1,136,274	-0.02(-0.03%)
Jan 07, 2020	50.28	50.28	50.26	50.27	836,960	+0.01(+0.02%)
Jan 06, 2020	50.25	50.27	50.24	50.27	673,362	+0.01(+0.01%)
Jan 03, 2020	50.26	50.26	50.25	50.26	1,142,400	+0.01(+0.02%)

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.