Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	46.48	47.13	45.32	46.45	502,322	-1.54(-3.21%)
Apr 29, 2020	45.90	48.24	45.56	47.99	517,456	+3.78(+8.55%)
Apr 28, 2020	43.39	44.70	42.83	44.21	437,425	+2.50(+5.99%)
Apr 27, 2020	39.93	42.06	39.63	41.71	297,267	+2.42(+6.16%)
Apr 24, 2020	39.20	39.82	38.29	39.29	275,200	+0.52(+1.34%)
Apr 23, 2020	37.52	39.23	37.52	38.77	314,554	+1.34(+3.58%)
Apr 22, 2020	38.06	38.29	37.21	37.43	213,269	+0.53(+1.44%)
Apr 21, 2020	36.35	37.41	36.07	36.90	313,682	-0.51(-1.36%)
Apr 20, 2020	37.09	38.36	36.50	37.41	257,207	-1.28(-3.31%)
Apr 17, 2020	37.71	39.27	37.28	38.69	257,400	+2.52(+6.97%)
Apr 16, 2020	37.31	37.35	34.97	36.17	316,110	-1.25(-3.34%)
Apr 15, 2020	37.16	38.06	36.03	37.42	318,970	-1.70(-4.35%)
Apr 14, 2020	37.87	39.39	37.35	39.12	410,848	+1.97(+5.30%)
Apr 13, 2020	39.33	39.33	36.38	37.15	230,685	-2.68(-6.73%)
Apr 09, 2020	38.41	40.42	38.00	39.83	353,700	+2.72(+7.33%)
Apr 08, 2020	34.91	37.72	34.10	37.11	402,468	+3.00(+8.80%)
Apr 07, 2020	34.69	36.28	33.70	34.11	502,526	+1.10(+3.33%)
Apr 06, 2020	32.90	34.62	32.88	33.01	580,460	+1.75(+5.60%)
Apr 03, 2020	31.64	32.59	30.15	31.26	406,100	-0.91(-2.83%)
Apr 02, 2020	31.49	32.77	31.05	32.17	513,072	+0.23(+0.72%)
Apr 01, 2020	33.49	34.34	31.47	31.94	545,096	-3.38(-9.57%)
Mar 31, 2020	34.85	35.70	33.93	35.32	620,434	+0.16(+0.46%)
Mar 30, 2020	34.25	36.03	33.22	35.16	576,064	+1.49(+4.43%)
Mar 27, 2020	33.43	34.92	33.06	33.67	494,800	-1.17(-3.36%)
Mar 26, 2020	33.27	35.70	33.27	34.84	655,857	+1.70(+5.13%)
Mar 25, 2020	32.59	35.20	31.52	33.14	660,025	+0.33(+1.01%)
Mar 24, 2020	33.35	34.81	31.78	32.81	801,091	+0.46(+1.42%)
Mar 23, 2020	34.33	34.69	30.06	32.35	706,909	-1.62(-4.77%)
Mar 20, 2020	37.03	37.66	33.74	33.97	858,000	-2.97(-8.04%)
Mar 19, 2020	33.08	37.61	32.00	36.94	792,915	+3.55(+10.63%)
Mar 18, 2020	30.74	33.77	29.04	33.39	960,029	+0.32(+0.97%)
Mar 17, 2020	32.96	35.51	30.84	33.07	925,759	+0.72(+2.23%)
Mar 16, 2020	35.30	37.99	32.05	32.35	947,752	-8.63(-21.06%)
Mar 13, 2020	37.16	40.98	35.85	40.98	903,300	+5.72(+16.22%)
Mar 12, 2020	37.41	37.41	34.28	35.26	770,466	-4.61(-11.56%)
Mar 11, 2020	39.69	40.38	38.84	39.87	552,434	-1.35(-3.28%)
Mar 10, 2020	39.82	41.33	39.24	41.22	885,915	+3.05(+7.99%)
Mar 09, 2020	41.10	43.52	38.14	38.17	678,359	-7.12(-15.72%)
Mar 06, 2020	44.75	46.21	44.05	45.29	362,700	-1.27(-2.73%)
Mar 05, 2020	48.86	49.40	45.76	46.56	373,974	-3.62(-7.21%)
Mar 04, 2020	49.60	50.26	48.35	50.18	312,229	+1.52(+3.12%)
Mar 03, 2020	50.98	51.77	48.13	48.66	402,483	-2.27(-4.46%)
Mar 02, 2020	51.07	51.41	50.11	50.93	540,293	+0.22(+0.43%)
Feb 28, 2020	51.62	52.59	49.62	50.71	666,800	-2.76(-5.16%)
Feb 27, 2020	56.10	56.61	53.45	53.47	728,806	-3.91(-6.81%)
Feb 26, 2020	55.91	57.42	55.52	57.38	546,464	+2.12(+3.84%)
Feb 25, 2020	57.40	57.64	55.02	55.26	528,278	-2.09(-3.64%)
Feb 24, 2020	58.82	58.99	57.33	57.35	232,556	-3.46(-5.69%)
Feb 21, 2020	61.27	61.31	60.62	60.81	188,000	-0.58(-0.94%)
Feb 20, 2020	60.90	61.44	60.02	61.39	412,362	+0.14(+0.23%)
Feb 19, 2020	61.07	61.67	60.06	61.25	464,079	-0.54(-0.87%)
Feb 18, 2020	62.97	63.18	61.01	61.79	490,838	-1.23(-1.95%)
Feb 14, 2020	64.90	64.90	62.87	63.02	328,500	-1.69(-2.61%)
Feb 13, 2020	66.53	67.84	64.28	64.71	615,200	-3.75(-5.48%)
Feb 12, 2020	68.79	68.88	67.74	68.46	351,544	+0.24(+0.35%)
Feb 11, 2020	68.52	68.96	68.08	68.22	446,344	+0.11(+0.16%)
Feb 10, 2020	68.12	68.63	67.80	68.11	263,925	-0.32(-0.47%)
Feb 07, 2020	69.50	69.65	68.42	68.43	112,700	-1.39(-1.99%)
Feb 06, 2020	72.00	72.00	69.78	69.82	131,122	-2.12(-2.95%)
Feb 05, 2020	70.91	71.99	70.23	71.94	174,873	+1.97(+2.82%)
Feb 04, 2020	70.01	70.60	69.68	69.97	147,671	+1.06(+1.54%)

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.