Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.68	42.95	42.28	42.31	1,693,317	-0.42(-0.98%)
Apr 29, 2020	42.69	43.04	42.08	42.73	2,112,552	+0.85(+2.04%)
Apr 28, 2020	43.60	43.61	41.79	41.87	1,437,416	-1.26(-2.91%)
Apr 27, 2020	43.04	43.30	42.66	43.13	1,735,330	+0.63(+1.49%)
Apr 24, 2020	42.23	42.56	41.83	42.50	1,729,775	+0.70(+1.66%)
Apr 23, 2020	42.18	42.58	41.74	41.80	1,452,603	-0.03(-0.06%)
Apr 22, 2020	41.76	42.00	41.17	41.83	1,537,820	+0.75(+1.84%)
Apr 21, 2020	41.93	42.03	41.01	41.07	2,152,508	-1.54(-3.62%)
Apr 20, 2020	42.60	43.22	42.36	42.62	2,432,557	-0.19(-0.45%)
Apr 17, 2020	42.35	42.90	41.81	42.81	3,500,923	+1.44(+3.48%)
Apr 16, 2020	41.13	41.49	40.81	41.37	3,010,331	+0.58(+1.43%)
Apr 15, 2020	40.52	40.85	40.15	40.79	2,143,923	-0.24(-0.58%)
Apr 14, 2020	40.62	41.12	40.43	41.03	3,422,569	+1.20(+3.02%)
Apr 13, 2020	40.45	40.45	39.04	39.82	7,271,717	-0.58(-1.44%)
Apr 09, 2020	40.06	40.61	39.49	40.41	23,492,816	+0.79(+1.98%)
Apr 08, 2020	38.39	39.81	37.92	39.62	1,178,254	+1.66(+4.38%)
Apr 07, 2020	39.49	39.70	37.96	37.96	6,029,924	-0.36(-0.93%)
Apr 06, 2020	37.43	38.51	37.29	38.31	1,804,435	+2.29(+6.35%)
Apr 03, 2020	36.16	36.56	35.66	36.03	1,727,949	-0.27(-0.76%)
Apr 02, 2020	34.88	36.40	34.68	36.30	3,699,789	+1.29(+3.69%)
Apr 01, 2020	35.84	35.90	34.63	35.01	2,132,825	-2.03(-5.47%)
Mar 31, 2020	37.50	37.63	36.78	37.04	2,719,896	-0.32(-0.85%)
Mar 30, 2020	36.80	37.40	36.37	37.35	2,630,919	+1.33(+3.71%)
Mar 27, 2020	35.88	36.82	35.40	36.02	2,615,045	-0.67(-1.81%)
Mar 26, 2020	34.97	36.81	34.97	36.69	3,113,047	+2.17(+6.30%)
Mar 25, 2020	33.99	35.47	33.36	34.51	2,297,388	+0.82(+2.42%)
Mar 24, 2020	32.10	33.76	31.63	33.70	4,496,798	+3.29(+10.82%)
Mar 23, 2020	32.26	32.26	30.12	30.41	3,612,006	-1.89(-5.85%)
Mar 20, 2020	34.02	34.15	32.16	32.30	3,422,494	-1.41(-4.18%)
Mar 19, 2020	33.94	34.55	33.04	33.71	3,640,025	-0.39(-1.16%)
Mar 18, 2020	33.07	34.62	32.76	34.10	6,306,358	-0.79(-2.27%)
Mar 17, 2020	34.04	35.20	33.05	34.89	3,956,555	+1.62(+4.88%)
Mar 16, 2020	33.60	35.40	32.87	33.27	4,199,379	-3.93(-10.57%)
Mar 13, 2020	37.04	37.44	34.53	37.20	7,263,597	+1.90(+5.37%)
Mar 12, 2020	35.26	37.31	34.51	35.30	4,864,322	-2.56(-6.76%)
Mar 11, 2020	38.62	38.71	37.29	37.87	1,962,333	-1.77(-4.47%)
Mar 10, 2020	39.13	39.71	37.71	39.64	3,727,488	+1.65(+4.35%)
Mar 09, 2020	37.80	38.79	36.98	37.98	4,205,098	-2.50(-6.17%)
Mar 06, 2020	39.81	40.65	39.51	40.48	2,015,773	-0.40(-0.98%)
Mar 05, 2020	41.40	41.58	40.39	40.88	2,034,628	-1.30(-3.09%)
Mar 04, 2020	41.36	42.33	40.93	42.18	3,077,677	+1.80(+4.46%)
Mar 03, 2020	41.62	42.40	39.85	40.38	2,093,428	-0.91(-2.20%)
Mar 02, 2020	40.07	41.30	39.56	41.29	2,097,925	+1.60(+4.02%)
Feb 28, 2020	39.47	39.92	38.79	39.69	5,193,673	-0.81(-1.99%)
Feb 27, 2020	41.06	42.00	40.50	40.50	2,694,680	-1.24(-2.97%)
Feb 26, 2020	42.10	42.86	41.74	41.74	1,276,885	-0.38(-0.89%)
Feb 25, 2020	43.65	43.80	41.90	42.12	1,828,737	-1.41(-3.23%)
Feb 24, 2020	43.59	43.85	43.25	43.52	1,691,886	-1.26(-2.82%)
Feb 21, 2020	44.95	44.95	44.60	44.78	578,021	-0.32(-0.70%)
Feb 20, 2020	45.37	45.52	44.66	45.10	597,996	-0.25(-0.54%)
Feb 19, 2020	45.17	45.57	45.16	45.35	1,278,917	+0.30(+0.67%)
Feb 18, 2020	45.29	45.29	44.75	45.04	1,534,670	-0.36(-0.79%)
Feb 14, 2020	44.98	45.42	44.92	45.40	739,867	+0.54(+1.20%)
Feb 13, 2020	44.54	44.98	44.38	44.87	1,049,978	+0.16(+0.36%)
Feb 12, 2020	45.09	45.12	44.60	44.70	1,330,574	-0.28(-0.62%)
Feb 11, 2020	44.80	45.02	44.77	44.98	1,274,196	+0.40(+0.89%)
Feb 10, 2020	44.25	44.64	44.13	44.59	1,215,834	+0.30(+0.67%)
Feb 07, 2020	44.87	44.87	44.23	44.29	996,630	-0.69(-1.52%)
Feb 06, 2020	44.95	45.14	44.53	44.98	1,666,995	+0.03(+0.08%)
Feb 05, 2020	45.05	45.07	44.80	44.94	1,076,439	+0.31(+0.70%)
Feb 04, 2020	44.44	44.85	44.41	44.63	1,153,359	+0.80(+1.81%)

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.