Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	34.76	34.82	33.59	34.03	8,402,206	-1.43(-4.03%)
Apr 29, 2020	34.72	36.02	34.41	35.45	12,502,556	+1.92(+5.72%)
Apr 28, 2020	33.82	34.55	33.20	33.54	11,554,787	+0.83(+2.54%)
Apr 27, 2020	31.12	33.00	30.87	32.71	11,236,420	+2.03(+6.63%)
Apr 24, 2020	30.12	30.96	29.78	30.67	6,647,375	+0.83(+2.78%)
Apr 23, 2020	29.48	30.47	29.48	29.84	8,518,717	+0.54(+1.86%)
Apr 22, 2020	30.17	30.57	29.16	29.30	8,849,705	-0.12(-0.42%)
Apr 21, 2020	29.24	29.98	28.98	29.42	12,625,736	-0.84(-2.77%)
Apr 20, 2020	29.59	31.07	29.14	30.26	16,067,296	-0.07(-0.24%)
Apr 17, 2020	29.34	30.51	29.12	30.33	15,861,364	+2.52(+9.05%)
Apr 16, 2020	28.98	29.01	27.32	27.82	16,111,687	-1.06(-3.68%)
Apr 15, 2020	29.78	29.78	28.77	28.88	12,743,904	-2.09(-6.74%)
Apr 14, 2020	32.46	32.56	30.37	30.97	16,719,355	-0.51(-1.62%)
Apr 13, 2020	33.46	33.46	31.16	31.47	9,968,378	-1.88(-5.64%)
Apr 09, 2020	31.99	33.52	31.97	33.36	19,019,988	+2.45(+7.91%)
Apr 08, 2020	29.85	31.10	29.42	30.91	12,109,796	+1.56(+5.32%)
Apr 07, 2020	30.11	30.94	29.14	29.35	13,057,710	+0.81(+2.85%)
Apr 06, 2020	27.63	28.75	27.62	28.54	12,054,232	+2.20(+8.33%)
Apr 03, 2020	27.70	27.90	26.00	26.34	7,748,697	-1.37(-4.93%)
Apr 02, 2020	27.03	28.54	26.89	27.71	9,559,067	+0.51(+1.87%)
Apr 01, 2020	27.52	27.76	26.91	27.20	10,219,994	-1.88(-6.47%)
Mar 31, 2020	29.44	29.98	28.52	29.08	8,672,614	-0.62(-2.07%)
Mar 30, 2020	29.73	29.90	28.70	29.70	11,519,496	-0.04(-0.15%)
Mar 27, 2020	29.57	30.69	28.98	29.74	8,974,741	-1.00(-3.25%)
Mar 26, 2020	28.57	30.99	28.24	30.74	13,725,920	+2.43(+8.57%)
Mar 25, 2020	28.66	29.42	27.03	28.32	15,545,459	+0.30(+1.08%)
Mar 24, 2020	26.66	28.07	26.54	28.01	9,615,589	+2.91(+11.59%)
Mar 23, 2020	27.20	27.20	24.33	25.10	14,916,973	-2.10(-7.72%)
Mar 20, 2020	29.25	29.71	27.11	27.20	17,455,844	-1.92(-6.61%)
Mar 19, 2020	27.34	29.71	25.79	29.13	11,677,321	+1.47(+5.33%)
Mar 18, 2020	28.84	29.65	26.81	27.65	11,368,123	-3.20(-10.38%)
Mar 17, 2020	29.36	31.19	27.88	30.86	10,509,173	+2.17(+7.57%)
Mar 16, 2020	28.58	30.45	27.21	28.69	9,908,855	-4.54(-13.66%)
Mar 13, 2020	32.14	33.26	30.59	33.22	13,284,972	+3.35(+11.20%)
Mar 12, 2020	29.96	32.79	28.99	29.88	21,001,196	-2.74(-8.39%)
Mar 11, 2020	33.83	34.29	32.14	32.61	16,048,719	-2.44(-6.95%)
Mar 10, 2020	34.27	35.15	32.76	35.05	16,939,168	+2.31(+7.06%)
Mar 09, 2020	35.11	35.63	32.60	32.74	13,457,548	-6.00(-15.49%)
Mar 06, 2020	38.93	39.97	37.98	38.74	11,252,504	-1.77(-4.38%)
Mar 05, 2020	41.52	41.52	40.00	40.51	13,003,941	-2.24(-5.24%)
Mar 04, 2020	42.61	42.86	41.30	42.75	13,863,342	+0.75(+1.79%)
Mar 03, 2020	43.78	44.26	41.53	42.00	17,948,774	-1.82(-4.15%)
Mar 02, 2020	41.85	43.85	41.40	43.82	10,267,431	+1.89(+4.50%)
Feb 28, 2020	41.88	42.60	40.97	41.93	15,661,076	-1.25(-2.90%)
Feb 27, 2020	43.95	45.18	43.17	43.19	15,579,086	-1.82(-4.04%)
Feb 26, 2020	45.96	46.32	44.94	45.00	9,621,369	-0.76(-1.66%)
Feb 25, 2020	47.66	47.71	45.59	45.76	13,369,401	-1.84(-3.86%)
Feb 24, 2020	47.79	47.89	47.25	47.60	10,546,458	-1.52(-3.09%)
Feb 21, 2020	49.51	49.55	48.80	49.12	10,903,770	-0.68(-1.36%)
Feb 20, 2020	49.14	50.01	49.14	49.80	8,845,036	+0.44(+0.89%)
Feb 19, 2020	49.14	49.47	48.97	49.36	6,090,376	+0.41(+0.83%)
Feb 18, 2020	49.36	49.61	48.65	48.95	8,396,132	-0.67(-1.35%)
Feb 14, 2020	49.91	50.05	49.47	49.62	5,977,988	-0.33(-0.65%)
Feb 13, 2020	49.44	50.00	49.42	49.95	9,634,265	+0.24(+0.48%)
Feb 12, 2020	49.92	50.10	49.52	49.71	4,997,484	+0.13(+0.27%)
Feb 11, 2020	49.52	49.94	49.39	49.58	5,659,763	+0.38(+0.77%)
Feb 10, 2020	48.95	49.20	48.86	49.20	3,479,421	-0.04(-0.09%)
Feb 07, 2020	49.32	49.48	49.08	49.24	6,309,954	-0.49(-0.98%)
Feb 06, 2020	50.52	50.63	49.68	49.73	6,580,123	-0.52(-1.04%)
Feb 05, 2020	49.71	50.34	49.71	50.25	10,827,525	+1.10(+2.24%)
Feb 04, 2020	49.29	49.52	49.07	49.14	12,523,428	+0.68(+1.40%)

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.