Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	46.41	46.44	46.14	46.36	10,920	-0.02(-0.03%)
Apr 29, 2020	46.23	46.51	46.15	46.38	2,055	+0.33(+0.72%)
Apr 28, 2020	46.06	46.16	45.88	46.05	16,023	-0.04(-0.09%)
Apr 27, 2020	46.09	46.24	45.98	46.09	9,502	-0.02(-0.04%)
Apr 24, 2020	46.07	46.19	46.02	46.10	4,300	+0.22(+0.49%)
Apr 23, 2020	46.23	46.39	45.88	45.88	31,050	-0.10(-0.23%)
Apr 22, 2020	45.79	46.09	45.79	45.98	2,537	+0.14(+0.30%)
Apr 21, 2020	45.99	46.14	45.78	45.85	20,751	-0.27(-0.58%)
Apr 20, 2020	46.62	46.62	46.00	46.12	11,026	+0.08(+0.17%)
Apr 17, 2020	46.23	46.23	45.26	46.03	47,900	-0.13(-0.28%)
Apr 16, 2020	46.28	46.28	46.07	46.16	6,952	+0.16(+0.34%)
Apr 15, 2020	45.79	46.11	45.79	46.01	4,570	+0.14(+0.31%)
Apr 14, 2020	45.78	45.97	45.64	45.87	6,657	+0.30(+0.66%)
Apr 13, 2020	45.41	45.73	45.34	45.57	13,462	+0.30(+0.66%)
Apr 09, 2020	45.40	45.46	45.27	45.27	9,100	+0.27(+0.60%)
Apr 08, 2020	45.19	45.36	44.66	45.00	16,594	+0.05(+0.11%)
Apr 07, 2020	45.04	45.35	44.95	44.95	36,115	-0.33(-0.73%)
Apr 06, 2020	44.96	45.28	44.94	45.28	3,189	+0.44(+0.98%)
Apr 03, 2020	44.94	45.03	44.80	44.84	15,400	-0.24(-0.54%)
Apr 02, 2020	44.91	45.26	44.91	45.09	17,138	-0.13(-0.30%)
Apr 01, 2020	45.54	45.54	44.91	45.22	31,945	-0.24(-0.53%)
Mar 31, 2020	45.71	45.77	45.35	45.46	25,149	+0.16(+0.35%)
Mar 30, 2020	45.59	45.60	45.25	45.30	14,119	+0.04(+0.09%)
Mar 27, 2020	45.57	45.57	45.07	45.26	17,200	-0.39(-0.85%)
Mar 26, 2020	45.15	45.66	45.11	45.65	10,394	+0.42(+0.93%)
Mar 25, 2020	44.69	45.32	44.67	45.23	194,173	+0.56(+1.25%)
Mar 24, 2020	44.60	44.91	44.59	44.67	5,639	-0.24(-0.54%)
Mar 23, 2020	44.28	45.17	44.19	44.91	276,308	-0.01(-0.01%)
Mar 20, 2020	44.76	45.17	44.68	44.92	13,300	-0.08(-0.18%)
Mar 19, 2020	45.16	45.51	44.94	45.00	11,800	-0.87(-1.90%)
Mar 18, 2020	46.63	46.64	40.01	45.87	52,438	-1.44(-3.04%)
Mar 17, 2020	47.73	48.12	47.28	47.31	123,609	-1.11(-2.29%)
Mar 16, 2020	46.66	48.61	46.66	48.42	21,368	-0.57(-1.16%)
Mar 13, 2020	49.19	49.45	48.98	48.99	20,100	-0.18(-0.36%)
Mar 12, 2020	50.20	50.20	48.38	49.17	15,183	-1.20(-2.38%)
Mar 11, 2020	51.37	51.37	50.20	50.36	7,559	-0.06(-0.11%)
Mar 10, 2020	50.29	50.97	50.29	50.42	19,579	+0.07(+0.14%)
Mar 09, 2020	50.83	51.59	50.35	50.35	9,843	-1.30(-2.52%)
Mar 06, 2020	52.16	52.16	51.64	51.65	14,800	-0.35(-0.67%)
Mar 05, 2020	52.18	52.18	51.99	52.00	40,533	-0.04(-0.08%)
Mar 04, 2020	51.99	52.12	51.99	52.04	6,895	+0.21(+0.41%)
Mar 03, 2020	51.85	51.94	51.76	51.83	14,437	+0.12(+0.23%)
Mar 02, 2020	51.63	51.83	51.63	51.71	13,346	-0.21(-0.41%)
Feb 28, 2020	51.74	51.93	51.72	51.92	8,400	-0.07(-0.13%)
Feb 27, 2020	52.01	52.02	51.93	51.99	110,418	-0.25(-0.48%)
Feb 26, 2020	52.23	52.29	52.20	52.24	11,180	+0.02(+0.04%)
Feb 25, 2020	52.33	52.33	52.16	52.22	13,812	-0.14(-0.27%)
Feb 24, 2020	52.33	52.36	52.33	52.36	7,978	-0.03(-0.06%)
Feb 21, 2020	52.39	52.42	52.35	52.39	12,200	+0.06(+0.12%)
Feb 20, 2020	52.27	52.35	52.22	52.33	9,056	+0.12(+0.23%)
Feb 19, 2020	52.26	52.28	52.17	52.20	8,482	+0.00(+0.01%)
Feb 18, 2020	52.11	52.26	52.11	52.20	11,050	-0.02(-0.04%)
Feb 14, 2020	52.15	52.25	52.13	52.22	75,900	+0.09(+0.16%)
Feb 13, 2020	52.17	52.17	52.10	52.13	4,797	+0.03(+0.07%)
Feb 12, 2020	52.01	52.14	52.01	52.10	2,308	+0.07(+0.12%)
Feb 11, 2020	52.13	52.14	52.01	52.03	4,148	-0.06(-0.11%)
Feb 10, 2020	52.11	52.11	52.03	52.09	6,444	+0.10(+0.19%)
Feb 07, 2020	51.92	52.04	51.92	51.99	4,500	+0.15(+0.29%)
Feb 06, 2020	51.99	51.99	51.83	51.84	25,450	+0.01(+0.02%)
Feb 05, 2020	51.88	51.91	51.82	51.83	11,901	-0.03(-0.07%)
Feb 04, 2020	51.84	51.92	51.82	51.86	31,134	-0.02(-0.03%)

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.