Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.68	33.68	33.16	33.58	437,950	-0.35(-1.03%)
Apr 29, 2020	33.82	34.26	33.68	33.93	394,525	+0.79(+2.37%)
Apr 28, 2020	33.35	33.71	33.05	33.15	612,794	+0.38(+1.17%)
Apr 27, 2020	32.16	32.87	32.16	32.76	399,595	+0.98(+3.08%)
Apr 24, 2020	31.81	31.93	31.43	31.79	368,620	+0.05(+0.17%)
Apr 23, 2020	32.08	32.27	31.60	31.73	417,880	-0.11(-0.36%)
Apr 22, 2020	31.99	32.08	31.68	31.85	325,841	+0.26(+0.83%)
Apr 21, 2020	31.39	31.79	31.17	31.58	331,604	-0.59(-1.84%)
Apr 20, 2020	32.77	32.81	32.18	32.18	367,134	-1.04(-3.13%)
Apr 17, 2020	33.11	33.31	32.87	33.22	497,832	+1.07(+3.31%)
Apr 16, 2020	32.70	32.70	32.02	32.15	380,775	-0.52(-1.60%)
Apr 15, 2020	32.89	33.04	32.36	32.68	338,153	-1.20(-3.56%)
Apr 14, 2020	33.89	34.28	33.73	33.88	481,904	+0.52(+1.57%)
Apr 13, 2020	34.12	34.19	33.16	33.36	581,535	-1.00(-2.90%)
Apr 09, 2020	33.46	34.71	33.46	34.35	646,288	+1.53(+4.65%)
Apr 08, 2020	31.91	32.97	31.62	32.82	509,525	+1.23(+3.90%)
Apr 07, 2020	32.10	32.62	31.38	31.59	575,319	+0.99(+3.22%)
Apr 06, 2020	29.77	30.74	29.76	30.61	821,781	+1.89(+6.57%)
Apr 03, 2020	29.00	29.18	28.35	28.72	1,281,465	-0.66(-2.26%)
Apr 02, 2020	29.50	29.99	28.94	29.38	485,510	-0.37(-1.23%)
Apr 01, 2020	30.39	30.39	29.25	29.75	1,119,637	-1.68(-5.33%)
Mar 31, 2020	31.51	31.79	30.75	31.43	927,822	-0.31(-0.96%)
Mar 30, 2020	31.57	31.84	30.77	31.73	535,770	+0.18(+0.58%)
Mar 27, 2020	30.57	32.19	30.12	31.55	1,053,855	-0.17(-0.55%)
Mar 26, 2020	30.33	31.90	29.99	31.72	682,426	+1.49(+4.94%)
Mar 25, 2020	29.10	31.31	28.90	30.23	1,129,286	+1.66(+5.81%)
Mar 24, 2020	27.86	28.75	27.58	28.57	704,896	+2.28(+8.67%)
Mar 23, 2020	26.91	26.96	25.64	26.29	984,567	-0.44(-1.64%)
Mar 20, 2020	27.42	28.74	26.66	26.73	810,532	-0.58(-2.12%)
Mar 19, 2020	27.03	28.32	26.39	27.31	1,558,982	-0.52(-1.87%)
Mar 18, 2020	28.79	29.65	26.99	27.83	740,772	-3.11(-10.04%)
Mar 17, 2020	30.37	31.35	29.57	30.94	802,963	+0.80(+2.67%)
Mar 16, 2020	31.99	32.71	29.90	30.13	685,376	-5.16(-14.63%)
Mar 13, 2020	35.33	35.57	33.40	35.30	645,235	+1.14(+3.34%)
Mar 12, 2020	35.50	35.82	33.32	34.15	665,242	-3.85(-10.13%)
Mar 11, 2020	39.49	39.49	37.84	38.00	1,135,387	-1.96(-4.91%)
Mar 10, 2020	39.94	40.08	38.65	39.97	527,999	+0.89(+2.28%)
Mar 09, 2020	39.45	40.65	39.04	39.08	383,978	-2.98(-7.10%)
Mar 06, 2020	42.07	42.16	41.18	42.06	199,743	-0.75(-1.76%)
Mar 05, 2020	42.83	43.24	42.45	42.81	207,641	-0.60(-1.37%)
Mar 04, 2020	42.78	43.41	42.71	43.41	530,569	+1.25(+2.98%)
Mar 03, 2020	42.32	43.07	41.98	42.16	554,030	+0.12(+0.29%)
Mar 02, 2020	41.20	42.04	40.82	42.04	510,881	+0.96(+2.34%)
Feb 28, 2020	41.05	41.27	40.00	41.08	306,666	-0.99(-2.36%)
Feb 27, 2020	43.36	43.40	42.07	42.07	201,139	-1.75(-3.99%)
Feb 26, 2020	44.23	44.50	43.81	43.82	228,494	-0.48(-1.09%)
Feb 25, 2020	45.40	45.57	44.23	44.30	274,159	-1.10(-2.42%)
Feb 24, 2020	45.31	45.63	45.29	45.40	161,856	-0.68(-1.48%)
Feb 21, 2020	45.90	46.18	45.90	46.08	130,503	+0.03(+0.08%)
Feb 20, 2020	45.73	46.11	45.53	46.05	69,965	+0.27(+0.59%)
Feb 19, 2020	46.26	46.26	45.78	45.78	102,893	-0.55(-1.19%)
Feb 18, 2020	46.34	46.37	46.13	46.34	119,617	-0.02(-0.04%)
Feb 14, 2020	46.12	46.35	46.03	46.35	151,194	+0.47(+1.02%)
Feb 13, 2020	45.70	46.01	45.70	45.89	79,855	+0.10(+0.23%)
Feb 12, 2020	45.75	45.91	45.63	45.78	107,988	+0.11(+0.25%)
Feb 11, 2020	45.68	45.76	45.56	45.67	75,831	+0.09(+0.19%)
Feb 10, 2020	45.29	45.58	45.29	45.58	85,814	+0.38(+0.84%)
Feb 07, 2020	45.28	45.36	45.12	45.20	128,307	-0.03(-0.08%)
Feb 06, 2020	45.20	45.33	45.17	45.24	129,900	+0.03(+0.08%)
Feb 05, 2020	45.19	45.30	45.11	45.20	132,657	+0.12(+0.27%)
Feb 04, 2020	44.99	45.24	44.95	45.08	96,731	+0.32(+0.72%)

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.