Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.90	30.90	29.82	30.30	62,513	+0.95(+3.24%)
Apr 29, 2020	29.15	30.00	28.50	29.35	56,698	-0.80(-2.65%)
Apr 28, 2020	29.60	30.75	29.55	30.15	88,822	+1.80(+6.35%)
Apr 27, 2020	27.60	28.55	27.00	28.35	80,852	+1.35(+5.00%)
Apr 24, 2020	27.75	27.75	26.35	27.00	144,960	-1.45(-5.10%)
Apr 23, 2020	29.00	29.00	28.25	28.45	105,137	-2.15(-7.03%)
Apr 22, 2020	29.70	30.70	29.35	30.60	68,675	+2.40(+8.51%)
Apr 21, 2020	28.05	29.50	27.50	28.20	202,557	-3.15(-10.05%)
Apr 20, 2020	32.75	32.85	31.30	31.35	87,430	-0.60(-1.88%)
Apr 17, 2020	33.45	33.45	31.60	31.95	64,580	-0.15(-0.47%)
Apr 16, 2020	32.50	32.50	31.25	32.10	64,876	-0.70(-2.13%)
Apr 15, 2020	33.85	33.95	32.30	32.80	63,668	-1.70(-4.93%)
Apr 14, 2020	34.95	34.95	33.50	34.50	94,844	+2.00(+6.15%)
Apr 13, 2020	33.70	33.70	31.10	32.50	68,824	-1.10(-3.27%)
Apr 09, 2020	31.95	33.80	31.95	33.60	124,380	+1.90(+5.99%)
Apr 08, 2020	30.45	31.90	30.45	31.70	99,464	+2.40(+8.19%)
Apr 07, 2020	30.00	30.60	29.10	29.30	68,555	+0.12(+0.43%)
Apr 06, 2020	29.95	30.40	28.80	29.18	72,048	+1.75(+6.38%)
Apr 03, 2020	27.75	27.75	25.90	27.43	121,540	-1.57(-5.43%)
Apr 02, 2020	28.65	29.02	27.25	29.00	84,950	+0.15(+0.52%)
Apr 01, 2020	30.00	30.95	28.40	28.85	141,646	-2.15(-6.94%)
Mar 31, 2020	30.75	31.50	30.50	31.00	105,475	+0.30(+0.98%)
Mar 30, 2020	30.00	32.00	30.00	30.70	99,982	+2.35(+8.29%)
Mar 27, 2020	29.45	29.45	27.60	28.35	105,760	-2.95(-9.42%)
Mar 26, 2020	28.60	31.70	28.50	31.30	180,836	+5.50(+21.32%)
Mar 25, 2020	24.00	26.45	23.80	25.80	160,009	+2.45(+10.49%)
Mar 24, 2020	23.50	23.70	22.25	23.35	119,645	+1.85(+8.60%)
Mar 23, 2020	22.20	22.45	21.00	21.50	105,334	-1.23(-5.39%)
Mar 20, 2020	24.05	24.70	22.55	22.73	196,700	+0.73(+3.30%)
Mar 19, 2020	20.25	23.50	20.25	22.00	109,467	+1.80(+8.91%)
Mar 18, 2020	20.75	22.35	20.15	20.20	137,683	-3.40(-14.41%)
Mar 17, 2020	23.50	24.50	22.52	23.60	135,763	+0.05(+0.21%)
Mar 16, 2020	21.90	25.30	20.00	23.55	249,771	-6.15(-20.71%)
Mar 13, 2020	28.70	31.45	27.00	29.70	196,200	+3.90(+15.12%)
Mar 12, 2020	25.55	26.05	23.60	25.80	276,142	-4.60(-15.13%)
Mar 11, 2020	32.00	32.60	30.00	30.40	301,846	-5.20(-14.61%)
Mar 10, 2020	36.50	36.50	34.40	35.60	105,769	+2.25(+6.75%)
Mar 09, 2020	35.00	35.00	32.50	33.35	184,511	-4.70(-12.35%)
Mar 06, 2020	37.50	39.00	37.25	38.05	139,060	-2.45(-6.05%)
Mar 05, 2020	42.50	42.50	40.30	40.50	57,751	-2.25(-5.26%)
Mar 04, 2020	42.25	42.75	41.10	42.75	92,322	+1.75(+4.27%)
Mar 03, 2020	41.95	42.00	39.10	41.00	189,342	-0.60(-1.44%)
Mar 02, 2020	39.25	42.05	39.05	41.60	186,476	+3.15(+8.19%)
Feb 28, 2020	37.50	38.65	36.10	38.45	210,920	-1.70(-4.23%)
Feb 27, 2020	42.50	42.50	37.60	40.15	228,210	-3.85(-8.75%)
Feb 26, 2020	44.95	45.15	43.75	44.00	112,494	-1.80(-3.93%)
Feb 25, 2020	47.50	47.50	45.65	45.80	63,985	-0.90(-1.93%)
Feb 24, 2020	47.50	48.15	45.90	46.70	92,616	-2.80(-5.66%)
Feb 21, 2020	50.85	50.99	49.50	49.50	91,000	-1.75(-3.41%)
Feb 20, 2020	52.75	53.45	50.94	51.25	110,727	-3.95(-7.16%)
Feb 19, 2020	54.55	55.35	54.35	55.20	95,578	+1.05(+1.94%)
Feb 18, 2020	53.95	54.40	53.25	54.15	73,659	-0.10(-0.18%)
Feb 14, 2020	53.50	54.60	53.40	54.25	111,420	+2.30(+4.43%)
Feb 13, 2020	51.55	52.25	51.50	51.95	46,981	-0.25(-0.48%)
Feb 12, 2020	53.60	54.10	50.75	52.20	141,567	-1.15(-2.16%)
Feb 11, 2020	53.10	53.50	52.65	53.35	90,867	+1.90(+3.69%)
Feb 10, 2020	50.00	51.90	49.75	51.45	113,556	+3.55(+7.41%)
Feb 07, 2020	48.70	48.70	47.35	47.90	56,100	-1.10(-2.24%)
Feb 06, 2020	49.30	49.45	48.05	49.00	71,215	+0.20(+0.41%)
Feb 05, 2020	49.15	49.35	48.30	48.80	83,314	+0.85(+1.77%)
Feb 04, 2020	46.75	48.25	46.75	47.95	94,791	+2.30(+5.04%)
Feb 03, 2020	45.65	45.85	43.25	45.65	138,728	+2.90(+6.78%)
Jan 31, 2020	45.00	45.35	42.55	42.75	111,200	-0.90(-2.06%)
Jan 30, 2020	44.50	44.50	42.60	43.65	157,268	-2.80(-6.03%)
Jan 29, 2020	45.50	46.95	45.50	46.45	70,305	+2.15(+4.85%)
Jan 28, 2020	44.45	44.75	44.00	44.30	55,982	-0.50(-1.12%)
Jan 27, 2020	45.00	46.20	43.90	44.80	111,417	-2.15(-4.58%)
Jan 24, 2020	47.40	47.50	45.00	46.95	122,540	-0.90(-1.88%)
Jan 23, 2020	47.00	47.95	47.00	47.85	70,853	+0.45(+0.95%)
Jan 22, 2020	49.60	49.90	47.10	47.40	155,501	-2.35(-4.72%)
Jan 21, 2020	51.05	51.30	49.55	49.75	74,427	-1.35(-2.64%)
Jan 17, 2020	52.25	52.70	50.50	51.10	78,420	-1.07(-2.05%)
Jan 16, 2020	52.25	52.35	51.05	52.17	71,532	+0.92(+1.79%)
Jan 15, 2020	52.00	52.10	50.75	51.25	140,581	+1.05(+2.09%)
Jan 14, 2020	48.90	51.25	48.75	50.20	220,567	+3.35(+7.15%)
Jan 13, 2020	46.90	47.50	46.50	46.85	62,716	+0.55(+1.19%)
Jan 10, 2020	46.80	47.25	46.00	46.30	93,160	+1.70(+3.81%)
Jan 09, 2020	43.55	45.10	43.55	44.60	58,204	+1.55(+3.60%)
Jan 08, 2020	43.25	43.55	42.75	43.05	42,673	-0.50(-1.15%)
Jan 07, 2020	44.25	44.25	41.95	43.55	105,503	-0.80(-1.80%)
Jan 06, 2020	45.05	45.05	43.80	44.35	40,840	-0.65(-1.44%)
Jan 03, 2020	44.35	45.37	44.27	45.00	38,500	+0.20(+0.45%)
Jan 02, 2020	45.35	45.75	44.50	44.80	71,702	-0.70(-1.54%)
Dec 31, 2019	46.70	48.00	45.50	45.50	125,120	-0.40(-0.87%)
Dec 30, 2019	45.25	46.95	44.10	45.90	113,746	+1.25(+2.80%)
Dec 27, 2019	43.95	44.75	43.40	44.65	61,060	+1.10(+2.53%)
Dec 26, 2019	43.90	43.95	43.05	43.55	24,868	+0.25(+0.58%)
Dec 24, 2019	42.90	43.88	42.90	43.30	12,260	+0.40(+0.93%)
Dec 23, 2019	44.50	44.80	42.45	42.90	97,348	-1.60(-3.60%)
Dec 20, 2019	44.50	44.70	44.10	44.50	72,920	+0.60(+1.37%)
Dec 19, 2019	43.50	44.85	43.50	43.90	85,872	+1.30(+3.05%)
Dec 18, 2019	42.00	42.90	41.90	42.60	67,675	+1.00(+2.40%)
Dec 17, 2019	41.80	43.00	41.00	41.60	191,238	+0.35(+0.85%)
Dec 16, 2019	42.00	42.20	41.25	41.25	62,472	+0.05(+0.12%)
Dec 13, 2019	40.25	42.35	39.80	41.20	114,340	+2.95(+7.71%)
Dec 12, 2019	37.75	38.95	37.60	38.25	84,113	+0.90(+2.41%)
Dec 11, 2019	37.75	37.90	36.85	37.35	78,523	-0.25(-0.66%)
Dec 10, 2019	38.40	38.45	37.50	37.60	98,002	-0.80(-2.08%)
Dec 09, 2019	40.05	40.90	37.80	38.40	258,112	-3.60(-8.57%)
Dec 06, 2019	41.85	42.85	41.85	42.00	191,400	+0.25(+0.60%)
Dec 05, 2019	42.80	43.00	41.45	41.75	433,602	-1.05(-2.45%)
Dec 04, 2019	39.30	43.50	39.30	42.80	108,765	+3.60(+9.18%)
Dec 03, 2019	39.00	40.05	37.50	39.20	64,190	-3.05(-7.22%)
Dec 02, 2019	42.50	42.90	41.70	42.25	35,209	-0.65(-1.52%)
Nov 29, 2019	42.80	43.05	42.05	42.90	18,940	+0.35(+0.82%)
Nov 27, 2019	41.50	42.60	41.10	42.55	41,480	+1.10(+2.65%)
Nov 26, 2019	40.90	42.00	40.26	41.45	49,501	+2.00(+5.07%)
Nov 25, 2019	39.20	40.35	39.15	39.45	65,074	+0.80(+2.07%)
Nov 22, 2019	37.85	39.20	37.00	38.65	84,060	+3.15(+8.87%)
Nov 21, 2019	36.75	36.75	35.25	35.50	140,243	-2.90(-7.55%)
Nov 20, 2019	38.25	38.45	36.05	38.40	152,880	-1.20(-3.03%)
Nov 19, 2019	39.05	39.65	36.80	39.60	152,350	+0.20(+0.51%)
Nov 18, 2019	40.05	40.55	39.15	39.40	60,783	-1.35(-3.31%)
Nov 15, 2019	40.40	41.15	40.00	40.75	111,120	-0.15(-0.37%)
Nov 14, 2019	41.65	42.00	40.50	40.90	210,259	-4.60(-10.11%)
Nov 13, 2019	43.90	46.70	43.75	45.50	117,851	-3.00(-6.19%)
Nov 08, 2019		48.50	48.50	48.50	0	+0.50(+1.04%)
Nov 07, 2019	45.80	48.10	45.75	48.00	55,709	+3.10(+6.90%)
Nov 06, 2019	47.10	47.10	44.60	44.90	56,553	-2.20(-4.67%)
Nov 05, 2019	45.90	47.20	45.80	47.10	46,992	+1.80(+3.97%)
Nov 04, 2019	44.75	45.95	44.75	45.30	61,810	+1.70(+3.90%)
Nov 01, 2019	42.50	43.80	42.50	43.60	43,780	+2.25(+5.44%)
Oct 31, 2019	41.25	43.00	41.25	41.35	48,240	+0.80(+1.97%)
Oct 30, 2019	41.70	41.71	40.50	40.55	44,732	-1.60(-3.80%)
Oct 29, 2019	43.50	43.75	41.81	42.15	41,748	-1.30(-2.99%)
Oct 28, 2019	43.90	44.00	43.10	43.45	60,237	-0.45(-1.03%)
Oct 25, 2019	46.10	46.25	42.50	43.90	102,820	-2.90(-6.20%)
Oct 24, 2019	48.40	48.65	46.25	46.80	60,392	-1.05(-2.19%)
Oct 23, 2019	48.20	49.00	46.95	47.85	67,717	+0.60(+1.27%)
Oct 22, 2019	48.30	48.75	46.50	47.25	112,232	+1.30(+2.83%)
Oct 21, 2019	44.30	46.45	44.30	45.95	68,787	+3.00(+6.98%)
Oct 18, 2019	43.40	43.40	41.55	42.95	65,480	-0.55(-1.26%)
Oct 17, 2019	42.75	44.50	42.05	43.50	92,323	+4.15(+10.55%)
Oct 16, 2019	38.60	39.75	38.60	39.35	22,034	+1.55(+4.10%)
Oct 15, 2019	38.02	38.17	37.60	37.80	5,952	+0.20(+0.53%)
Oct 14, 2019	37.55	38.61	37.55	37.60	13,891	-1.15(-2.97%)
Oct 11, 2019	38.40	39.40	37.80	38.75	34,040	+0.90(+2.38%)
Oct 10, 2019	37.45	38.50	37.25	37.85	23,735	+1.40(+3.84%)
Oct 09, 2019	37.20	37.25	36.25	36.45	15,969	+0.00(+0.00%)
Oct 08, 2019	37.95	37.95	35.80	36.45	20,004	-0.80(-2.15%)
Oct 07, 2019	38.40	38.55	36.38	37.25	44,650	+0.55(+1.50%)
Oct 04, 2019	35.50	37.00	35.50	36.70	22,120	+0.35(+0.96%)
Oct 03, 2019	34.90	36.85	34.50	36.35	38,007	+0.75(+2.11%)
Oct 02, 2019	39.90	39.90	31.15	35.60	77,409	-1.75(-4.69%)

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.