Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	48.18	48.18	47.42	47.87	24,852	+0.18(+0.37%)
Apr 29, 2020	47.90	47.98	47.61	47.69	35,606	+0.04(+0.09%)
Apr 28, 2020	47.60	47.81	47.41	47.65	129,192	+0.23(+0.49%)
Apr 27, 2020	47.61	47.88	47.41	47.41	290,588	-0.45(-0.95%)
Apr 24, 2020	47.87	48.17	47.54	47.87	30,064	-0.01(-0.02%)
Apr 23, 2020	47.84	47.89	47.58	47.88	36,489	+0.21(+0.45%)
Apr 22, 2020	47.99	48.29	47.65	47.66	20,905	-0.35(-0.72%)
Apr 21, 2020	48.05	48.39	47.90	48.01	31,222	+0.05(+0.11%)
Apr 20, 2020	47.88	48.58	47.52	47.96	60,204	+0.02(+0.04%)
Apr 17, 2020	47.76	48.18	47.53	47.94	46,443	-0.05(-0.11%)
Apr 16, 2020	47.90	48.00	47.36	47.99	61,836	+0.08(+0.17%)
Apr 15, 2020	47.11	47.91	47.11	47.91	49,575	+0.88(+1.88%)
Apr 14, 2020	47.68	47.85	47.03	47.03	70,327	-0.22(-0.47%)
Apr 13, 2020	47.21	47.74	47.21	47.25	25,102	+0.21(+0.44%)
Apr 09, 2020	48.14	48.14	46.82	47.05	35,673	+0.58(+1.25%)
Apr 08, 2020	46.36	47.19	46.36	46.47	297,208	-0.85(-1.79%)
Apr 07, 2020	47.34	47.34	47.00	47.32	61,217	-0.04(-0.09%)
Apr 06, 2020	47.24	47.67	46.84	47.36	31,621	-0.33(-0.69%)
Apr 03, 2020	47.38	48.18	47.00	47.69	106,123	+0.15(+0.32%)
Apr 02, 2020	48.11	48.11	47.11	47.54	175,983	+0.29(+0.60%)
Apr 01, 2020	47.81	48.06	47.25	47.25	70,607	-0.50(-1.04%)
Mar 31, 2020	47.47	47.78	46.96	47.75	56,825	+0.79(+1.69%)
Mar 30, 2020	45.75	47.10	45.75	46.96	311,603	+0.80(+1.73%)
Mar 27, 2020	45.78	46.16	45.30	46.16	67,126	+1.05(+2.33%)
Mar 26, 2020	45.58	45.58	44.80	45.11	157,521	+0.32(+0.71%)
Mar 25, 2020	44.60	45.70	44.60	44.79	120,640	-0.09(-0.20%)
Mar 24, 2020	45.58	46.02	44.87	44.88	165,337	-1.58(-3.41%)
Mar 23, 2020	46.89	47.23	46.21	46.46	117,607	-0.59(-1.25%)
Mar 20, 2020	45.94	47.31	45.78	47.05	72,411	+0.20(+0.42%)
Mar 19, 2020	43.61	47.62	43.61	46.85	129,773	-0.30(-0.64%)
Mar 18, 2020	47.56	48.18	46.77	47.15	130,600	-0.68(-1.43%)
Mar 17, 2020	47.52	48.19	47.45	47.84	82,601	-0.04(-0.07%)
Mar 16, 2020	46.52	48.79	46.52	47.87	214,557	+0.91(+1.93%)
Mar 13, 2020	45.47	47.32	45.20	46.97	117,162	+1.70(+3.75%)
Mar 12, 2020	46.99	48.92	43.86	45.27	446,693	-3.19(-6.59%)
Mar 11, 2020	49.03	49.03	48.22	48.46	571,854	-0.29(-0.60%)
Mar 10, 2020	48.96	49.27	48.76	48.76	125,412	-0.95(-1.91%)
Mar 09, 2020	49.31	49.80	48.94	49.71	175,299	+0.33(+0.67%)
Mar 06, 2020	49.25	49.51	49.14	49.38	44,638	+0.04(+0.09%)
Mar 05, 2020	49.32	49.56	49.16	49.33	81,325	+0.47(+0.96%)
Mar 04, 2020	49.44	49.44	48.86	48.86	76,136	-0.19(-0.38%)
Mar 03, 2020	48.92	49.30	48.66	49.05	77,196	+0.25(+0.51%)
Mar 02, 2020	48.76	48.99	48.74	48.80	84,131	+0.48(+0.99%)
Feb 28, 2020	48.58	48.58	48.14	48.32	400,928	-0.07(-0.14%)
Feb 27, 2020	48.51	48.51	48.37	48.39	31,025	-0.10(-0.21%)
Feb 26, 2020	48.45	48.49	48.29	48.49	45,670	+0.05(+0.11%)
Feb 25, 2020	48.35	48.49	48.16	48.44	53,442	+0.30(+0.63%)
Feb 24, 2020	48.29	48.32	48.13	48.13	63,565	+0.14(+0.30%)
Feb 21, 2020	47.98	48.07	47.92	47.99	85,414	+0.05(+0.11%)
Feb 20, 2020	48.05	48.09	47.82	47.94	55,500	+0.01(+0.02%)
Feb 19, 2020	47.91	47.94	47.81	47.93	84,773	+0.08(+0.17%)
Feb 18, 2020	47.93	47.98	47.59	47.85	70,228	+0.07(+0.15%)
Feb 14, 2020	47.74	47.83	47.67	47.78	52,735	+0.06(+0.13%)
Feb 13, 2020	47.75	47.77	47.59	47.72	64,513	-0.05(-0.11%)
Feb 12, 2020	47.82	47.84	47.69	47.77	77,142	-0.13(-0.28%)
Feb 11, 2020	47.85	47.90	47.75	47.90	26,176	-0.02(-0.04%)
Feb 10, 2020	47.93	48.02	47.74	47.92	100,401	+0.30(+0.63%)
Feb 07, 2020	47.78	47.78	47.53	47.62	232,466	-0.01(-0.02%)
Feb 06, 2020	47.65	47.74	47.49	47.63	101,052	-0.15(-0.32%)
Feb 05, 2020	47.66	47.78	47.50	47.78	209,342	-0.03(-0.06%)
Feb 04, 2020	47.75	47.90	47.75	47.81	19,646	-0.11(-0.22%)

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.