Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	41.52	41.57	41.00	41.01	16,376	-1.05(-2.49%)
Apr 29, 2020	41.44	42.18	41.00	42.05	45,458	+1.90(+4.74%)
Apr 28, 2020	40.64	40.92	39.58	40.15	11,327	+0.47(+1.19%)
Apr 27, 2020	38.66	39.90	38.66	39.67	76,692	+1.15(+3.00%)
Apr 24, 2020	38.09	38.52	37.80	38.52	8,819	+0.40(+1.05%)
Apr 23, 2020	38.12	38.39	37.72	38.12	10,998	+0.51(+1.35%)
Apr 22, 2020	37.13	37.69	37.13	37.61	8,131	+1.08(+2.94%)
Apr 21, 2020	37.20	37.35	36.33	36.54	15,004	-1.23(-3.26%)
Apr 20, 2020	37.40	38.69	37.40	37.77	8,999	-0.12(-0.31%)
Apr 17, 2020	38.28	38.30	37.63	37.89	10,340	+0.92(+2.50%)
Apr 16, 2020	37.06	37.61	36.64	36.96	12,329	+0.08(+0.23%)
Apr 15, 2020	37.24	37.28	36.78	36.88	17,583	-1.18(-3.09%)
Apr 14, 2020	37.36	38.59	37.36	38.06	18,367	+1.05(+2.85%)
Apr 13, 2020	37.37	37.37	36.51	37.00	20,631	-0.92(-2.44%)
Apr 09, 2020	37.24	38.35	36.52	37.93	140,609	+1.45(+3.96%)
Apr 08, 2020	35.68	36.82	35.68	36.48	27,425	+1.45(+4.15%)
Apr 07, 2020	36.69	37.17	35.03	35.03	49,503	-0.37(-1.05%)
Apr 06, 2020	33.76	35.40	33.76	35.40	26,166	+2.43(+7.38%)
Apr 03, 2020	32.84	33.00	32.21	32.97	29,601	-0.22(-0.65%)
Apr 02, 2020	33.21	34.01	32.28	33.18	90,788	-0.03(-0.08%)
Apr 01, 2020	33.55	34.18	33.04	33.21	12,653	-2.02(-5.75%)
Mar 31, 2020	35.49	35.91	34.70	35.23	14,600	-0.03(-0.09%)
Mar 30, 2020	35.07	35.42	34.18	35.27	38,692	+0.72(+2.10%)
Mar 27, 2020	35.39	35.39	33.99	34.54	34,597	-0.96(-2.70%)
Mar 26, 2020	35.17	35.65	34.30	35.50	80,258	+0.66(+1.89%)
Mar 25, 2020	33.03	35.05	32.94	34.84	25,576	+1.77(+5.37%)
Mar 24, 2020	32.95	33.14	32.00	33.07	23,017	+2.83(+9.35%)
Mar 23, 2020	30.70	31.81	29.62	30.24	14,016	-0.79(-2.54%)
Mar 20, 2020	32.69	35.47	31.03	31.03	24,045	-1.21(-3.76%)
Mar 19, 2020	30.57	32.53	29.68	32.24	70,075	+1.89(+6.24%)
Mar 18, 2020	32.75	32.76	29.66	30.35	24,058	-3.09(-9.24%)
Mar 17, 2020	33.61	33.61	30.91	33.44	41,473	+1.48(+4.62%)
Mar 16, 2020	32.59	34.03	31.84	31.96	28,084	-3.41(-9.65%)
Mar 13, 2020	36.55	36.73	33.45	35.37	42,104	+1.00(+2.90%)
Mar 12, 2020	36.50	37.12	33.56	34.37	55,742	-3.84(-10.04%)
Mar 11, 2020	39.78	39.78	37.93	38.21	32,126	-1.94(-4.82%)
Mar 10, 2020	40.41	41.69	38.44	40.15	60,725	+0.90(+2.30%)
Mar 09, 2020	40.75	42.11	39.02	39.24	30,059	-3.64(-8.49%)
Mar 06, 2020	42.45	43.20	41.87	42.88	22,320	-1.06(-2.40%)
Mar 05, 2020	44.68	44.68	43.74	43.94	12,374	-1.20(-2.66%)
Mar 04, 2020	44.25	45.39	44.19	45.14	9,780	+1.46(+3.34%)
Mar 03, 2020	44.49	46.31	43.66	43.68	28,380	-1.12(-2.51%)
Mar 02, 2020	43.70	44.81	43.16	44.81	30,683	+1.30(+3.00%)
Feb 28, 2020	42.16	43.50	42.16	43.50	45,148	-0.83(-1.87%)
Feb 27, 2020	44.45	45.51	43.92	44.33	13,508	-0.99(-2.19%)
Feb 26, 2020	46.02	46.33	45.15	45.33	38,698	-0.35(-0.76%)
Feb 25, 2020	47.43	47.43	45.41	45.67	25,399	-1.80(-3.79%)
Feb 24, 2020	47.82	47.82	47.23	47.47	11,115	-1.37(-2.81%)
Feb 21, 2020	49.28	49.32	48.66	48.84	12,885	-0.46(-0.93%)
Feb 20, 2020	49.71	49.71	49.07	49.30	86,986	-0.18(-0.35%)
Feb 19, 2020	49.03	49.56	49.03	49.48	8,380	+0.49(+1.00%)
Feb 18, 2020	49.02	49.51	48.82	48.99	17,464	-0.10(-0.21%)
Feb 14, 2020	49.04	49.31	48.99	49.09	6,290	-0.15(-0.31%)
Feb 13, 2020	48.93	49.34	48.93	49.24	7,462	+0.25(+0.52%)
Feb 12, 2020	48.82	48.99	48.82	48.99	3,670	+0.14(+0.29%)
Feb 11, 2020	48.36	49.18	48.36	48.85	9,523	+0.50(+1.03%)
Feb 10, 2020	48.48	48.49	48.19	48.35	10,592	+0.22(+0.45%)
Feb 07, 2020	48.30	48.34	48.00	48.13	34,698	-0.50(-1.04%)
Feb 06, 2020	49.34	49.34	48.56	48.63	10,286	-0.10(-0.20%)
Feb 05, 2020	49.50	49.50	48.59	48.73	3,836	+0.03(+0.06%)
Feb 04, 2020	48.11	48.70	48.11	48.70	3,009	+1.05(+2.21%)

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.