Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	41.18	41.28	40.27	40.44	20,323	-1.04(-2.50%)
Apr 29, 2020	41.14	41.47	40.92	41.47	4,142	+1.13(+2.80%)
Apr 28, 2020	40.63	40.63	40.32	40.34	1,929	+0.22(+0.56%)
Apr 27, 2020	40.00	40.12	39.90	40.12	1,375	+0.82(+2.08%)
Apr 24, 2020	39.41	39.41	39.19	39.30	2,665	-0.11(-0.29%)
Apr 23, 2020	39.48	40.10	39.22	39.41	27,056	+0.33(+0.85%)
Apr 22, 2020	39.03	39.08	38.94	39.08	793	+0.74(+1.94%)
Apr 21, 2020	38.34	38.39	38.23	38.34	1,188	-0.72(-1.85%)
Apr 20, 2020	38.16	39.34	38.16	39.06	7,285	-0.52(-1.32%)
Apr 17, 2020	39.36	39.64	39.36	39.58	2,554	+0.73(+1.88%)
Apr 16, 2020	39.04	39.59	38.46	38.85	11,334	-0.40(-1.02%)
Apr 15, 2020	38.97	39.48	38.85	39.25	15,163	-1.05(-2.60%)
Apr 14, 2020	40.56	40.66	40.17	40.30	7,962	+0.77(+1.95%)
Apr 13, 2020	39.39	39.62	38.83	39.53	5,918	+0.14(+0.35%)
Apr 09, 2020	39.56	40.25	39.39	39.39	22,882	+0.40(+1.03%)
Apr 08, 2020	38.53	39.05	38.53	38.99	1,741	+0.39(+1.00%)
Apr 07, 2020	39.16	39.30	38.49	38.60	2,087	+0.27(+0.70%)
Apr 06, 2020	37.78	38.58	37.78	38.34	11,022	+1.85(+5.07%)
Apr 03, 2020	37.45	37.45	36.49	36.49	4,887	-0.86(-2.30%)
Apr 02, 2020	37.60	37.86	37.35	37.35	958	+1.01(+2.79%)
Apr 01, 2020	36.82	36.82	36.33	36.33	1,407	-1.31(-3.49%)
Mar 31, 2020	37.38	38.26	37.38	37.65	33,405	+0.60(+1.62%)
Mar 30, 2020	37.56	37.78	36.81	37.05	33,723	-0.65(-1.71%)
Mar 27, 2020	37.32	38.09	37.32	37.69	6,442	-1.62(-4.13%)
Mar 26, 2020	38.13	39.37	36.91	39.31	29,109	+2.34(+6.33%)
Mar 25, 2020	36.43	37.39	36.07	36.97	8,677	+1.48(+4.16%)
Mar 24, 2020	35.37	35.72	35.37	35.50	28,097	+1.74(+5.15%)
Mar 23, 2020	34.02	34.09	33.10	33.76	10,725	-1.15(-3.28%)
Mar 20, 2020	36.26	36.26	34.18	34.90	60,950	-0.76(-2.12%)
Mar 19, 2020	34.73	35.66	34.30	35.66	8,129	-0.08(-0.23%)
Mar 18, 2020	35.89	37.22	32.02	35.74	12,318	-4.14(-10.37%)
Mar 17, 2020	37.31	39.87	37.31	39.87	21,111	+2.56(+6.87%)
Mar 16, 2020	37.30	39.29	37.30	37.31	9,066	-4.92(-11.64%)
Mar 13, 2020	41.46	42.23	40.73	42.23	17,350	+2.70(+6.84%)
Mar 12, 2020	39.89	41.08	37.85	39.53	82,064	-4.89(-11.00%)
Mar 11, 2020	44.76	44.81	44.41	44.41	2,689	-1.73(-3.74%)
Mar 10, 2020	45.45	46.14	45.30	46.14	5,278	+1.65(+3.71%)
Mar 09, 2020	44.49	44.67	44.07	44.49	2,424	-2.94(-6.19%)
Mar 06, 2020	47.33	47.56	47.17	47.43	2,335	-0.86(-1.78%)
Mar 05, 2020	48.57	48.99	48.23	48.29	5,875	-0.61(-1.26%)
Mar 04, 2020	48.72	48.96	48.69	48.90	7,066	+0.79(+1.63%)
Mar 03, 2020	48.86	48.87	48.10	48.12	3,555	-0.20(-0.41%)
Mar 02, 2020	47.46	48.32	47.46	48.32	10,060	+0.77(+1.63%)
Feb 28, 2020	47.38	47.56	46.84	47.54	17,573	-1.11(-2.27%)
Feb 27, 2020	49.23	49.58	48.62	48.65	25,592	-0.88(-1.78%)
Feb 26, 2020	49.36	50.01	49.34	49.53	15,126	+0.38(+0.77%)
Feb 25, 2020	50.46	50.46	49.15	49.15	11,899	-0.86(-1.73%)
Feb 24, 2020	49.91	50.08	49.69	50.02	5,863	-1.39(-2.71%)
Feb 21, 2020	51.47	51.47	51.31	51.41	1,112	-0.17(-0.33%)
Feb 20, 2020	51.92	52.13	51.58	51.58	15,788	-0.72(-1.38%)
Feb 19, 2020	52.45	52.80	52.28	52.30	8,669	+0.33(+0.64%)
Feb 18, 2020	51.92	51.98	51.89	51.97	6,481	-0.33(-0.63%)
Feb 14, 2020	52.40	52.40	52.26	52.30	4,671	-0.26(-0.49%)
Feb 13, 2020	52.43	52.75	52.43	52.56	3,467	-0.35(-0.65%)
Feb 12, 2020	52.66	53.43	52.50	52.90	16,260	+0.58(+1.10%)
Feb 11, 2020	52.42	52.42	52.29	52.33	4,146	+0.32(+0.62%)
Feb 10, 2020	51.70	52.09	51.70	52.00	8,048	+0.32(+0.62%)
Feb 07, 2020	52.00	52.00	51.54	51.68	8,008	-0.90(-1.72%)
Feb 06, 2020	52.61	52.68	52.45	52.59	3,601	+0.27(+0.51%)
Feb 05, 2020	52.56	52.56	51.99	52.32	9,462	+0.27(+0.52%)
Feb 04, 2020	51.80	52.18	51.80	52.05	5,369	+0.81(+1.57%)

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.