Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	40.10	40.10	38.88	38.88	6,866	-0.56(-1.42%)
Apr 29, 2020	38.95	39.92	38.34	39.44	40,751	+1.45(+3.82%)
Apr 28, 2020	39.05	39.05	37.34	37.98	10,670	+0.55(+1.48%)
Apr 27, 2020	36.30	37.48	36.22	37.43	106,664	+1.82(+5.12%)
Apr 24, 2020	36.30	36.30	35.33	35.61	50,356	-0.20(-0.55%)
Apr 23, 2020	34.89	35.80	34.89	35.80	5,523	+0.61(+1.74%)
Apr 22, 2020	35.04	35.19	34.89	35.19	1,754	+0.70(+2.04%)
Apr 21, 2020	35.13	35.13	34.09	34.49	4,760	-1.06(-2.97%)
Apr 20, 2020	35.77	36.09	35.44	35.54	7,108	-0.39(-1.08%)
Apr 17, 2020	35.78	35.97	35.41	35.93	3,363	+1.32(+3.80%)
Apr 16, 2020	34.60	34.85	34.15	34.62	9,243	-0.19(-0.55%)
Apr 15, 2020	34.83	35.19	34.69	34.81	11,128	-1.31(-3.62%)
Apr 14, 2020	36.27	36.30	35.58	36.11	6,392	+0.58(+1.63%)
Apr 13, 2020	36.30	36.30	35.05	35.53	5,369	-0.49(-1.36%)
Apr 09, 2020	35.44	36.29	35.44	36.03	7,237	+1.08(+3.09%)
Apr 08, 2020	34.08	34.97	33.72	34.94	10,402	+1.44(+4.29%)
Apr 07, 2020	33.82	34.56	33.31	33.51	14,547	+0.85(+2.60%)
Apr 06, 2020	31.63	32.75	31.63	32.66	88,528	+1.89(+6.13%)
Apr 03, 2020	30.53	30.89	30.53	30.77	1,834	-0.72(-2.27%)
Apr 02, 2020	31.40	31.94	30.83	31.49	22,286	-0.01(-0.03%)
Apr 01, 2020	31.87	32.54	31.10	31.50	21,898	-1.64(-4.95%)
Mar 31, 2020	33.81	33.81	32.96	33.14	11,013	-0.26(-0.78%)
Mar 30, 2020	33.19	33.59	32.39	33.40	12,043	+1.10(+3.40%)
Mar 27, 2020	33.96	33.96	32.22	32.30	20,712	-1.39(-4.13%)
Mar 26, 2020	32.89	33.95	32.89	33.69	23,207	+1.59(+4.95%)
Mar 25, 2020	32.33	33.05	31.30	32.11	11,472	+0.25(+0.79%)
Mar 24, 2020	30.76	31.86	30.52	31.85	22,870	+2.47(+8.40%)
Mar 23, 2020	30.09	30.09	28.04	29.39	25,717	-0.36(-1.22%)
Mar 20, 2020	31.36	31.82	29.66	29.75	9,183	-0.79(-2.60%)
Mar 19, 2020	28.80	30.90	28.80	30.54	31,213	+1.76(+6.10%)
Mar 18, 2020	30.73	30.73	27.47	28.78	13,696	-2.98(-9.38%)
Mar 17, 2020	30.00	31.77	29.55	31.77	24,924	+2.14(+7.22%)
Mar 16, 2020	28.76	31.21	28.76	29.63	13,801	-3.25(-9.89%)
Mar 13, 2020	33.21	33.21	31.41	32.88	5,815	+1.90(+6.13%)
Mar 12, 2020	33.50	33.50	30.98	30.98	15,514	-4.47(-12.61%)
Mar 11, 2020	35.77	36.19	34.97	35.45	13,063	-2.00(-5.35%)
Mar 10, 2020	40.37	40.37	36.12	37.46	11,952	+1.70(+4.76%)
Mar 09, 2020	37.41	38.43	35.75	35.75	25,416	-4.48(-11.13%)
Mar 06, 2020	40.52	40.63	39.69	40.23	35,915	-1.23(-2.96%)
Mar 05, 2020	42.24	42.24	41.42	41.46	2,500	-1.40(-3.26%)
Mar 04, 2020	41.92	42.86	41.64	42.86	17,705	+1.62(+3.93%)
Mar 03, 2020	42.60	44.13	41.09	41.24	14,427	-1.09(-2.59%)
Mar 02, 2020	41.85	42.33	41.10	42.33	8,091	+0.99(+2.40%)
Feb 28, 2020	40.95	41.40	40.00	41.34	13,672	-0.86(-2.04%)
Feb 27, 2020	42.84	42.95	41.79	42.20	41,583	-1.12(-2.59%)
Feb 26, 2020	43.70	44.60	43.17	43.32	15,365	-0.34(-0.78%)
Feb 25, 2020	45.08	45.10	43.63	43.66	17,855	-1.44(-3.19%)
Feb 24, 2020	45.52	45.52	44.79	45.10	11,874	-1.35(-2.91%)
Feb 21, 2020	47.40	47.40	46.32	46.45	1,734	-0.88(-1.85%)
Feb 20, 2020	47.28	47.61	46.88	47.33	3,170	+0.08(+0.17%)
Feb 19, 2020	46.79	47.26	46.79	47.25	2,789	+0.41(+0.87%)
Feb 18, 2020	46.87	47.05	46.70	46.84	9,818	-0.34(-0.72%)
Feb 14, 2020	47.25	47.25	47.09	47.18	1,530	+0.00(+0.00%)
Feb 13, 2020	47.22	47.35	46.93	47.18	5,158	+0.10(+0.22%)
Feb 12, 2020	47.00	47.11	46.94	47.08	4,744	+0.14(+0.30%)
Feb 11, 2020	46.72	47.18	46.72	46.94	5,624	+0.58(+1.24%)
Feb 10, 2020	46.47	46.47	46.15	46.36	5,809	+0.32(+0.68%)
Feb 07, 2020	46.60	46.60	45.91	46.04	7,244	-0.87(-1.86%)
Feb 06, 2020	47.23	47.23	46.89	46.92	3,772	-0.01(-0.02%)
Feb 05, 2020	47.35	47.35	46.59	46.93	3,699	+0.53(+1.14%)
Feb 04, 2020	45.79	46.47	45.79	46.40	3,097	+0.99(+2.17%)

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.