Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.70	34.31	33.02	33.77	696,687	+0.05(+0.15%)
Apr 29, 2020	33.88	34.00	33.41	33.72	348,700	+0.71(+2.15%)
Apr 28, 2020	34.50	34.64	32.79	33.01	397,869	-1.16(-3.39%)
Apr 27, 2020	34.20	34.38	33.87	34.17	289,884	+0.69(+2.06%)
Apr 24, 2020	32.80	34.09	32.58	33.48	564,400	+0.56(+1.70%)
Apr 23, 2020	33.15	33.49	32.86	32.92	275,556	-0.23(-0.69%)
Apr 22, 2020	33.66	33.83	32.97	33.15	229,192	+0.09(+0.27%)
Apr 21, 2020	33.68	33.81	32.67	33.06	511,778	-0.85(-2.51%)
Apr 20, 2020	34.29	35.04	33.80	33.91	337,076	-0.55(-1.60%)
Apr 17, 2020	35.39	35.66	34.01	34.46	594,300	-0.64(-1.82%)
Apr 16, 2020	33.51	35.29	33.51	35.10	697,452	+1.79(+5.37%)
Apr 15, 2020	32.52	33.48	31.40	33.31	569,412	+0.20(+0.60%)
Apr 14, 2020	33.78	34.27	33.01	33.11	620,771	-0.14(-0.42%)
Apr 13, 2020	33.06	33.45	32.66	33.25	315,701	+0.09(+0.27%)
Apr 09, 2020	33.57	34.14	32.92	33.16	594,500	-0.05(-0.15%)
Apr 08, 2020	33.50	33.50	32.46	33.21	544,328	+0.00(+0.00%)
Apr 07, 2020	33.27	34.12	33.00	33.21	1,058,264	+0.09(+0.27%)
Apr 06, 2020	33.29	33.66	32.87	33.12	767,643	+0.30(+0.91%)
Apr 03, 2020	32.48	33.23	32.34	32.82	1,019,800	+0.38(+1.17%)
Apr 02, 2020	30.77	32.60	30.77	32.44	1,272,960	+1.64(+5.32%)
Apr 01, 2020	31.26	32.53	30.60	30.80	1,143,105	-1.04(-3.27%)
Mar 31, 2020	30.91	32.09	30.60	31.84	1,015,692	+0.78(+2.51%)
Mar 30, 2020	31.82	31.98	30.97	31.06	856,868	-0.50(-1.58%)
Mar 27, 2020	31.36	32.19	30.53	31.56	824,400	-0.77(-2.38%)
Mar 26, 2020	31.23	32.74	31.23	32.33	1,100,788	+0.74(+2.34%)
Mar 25, 2020	31.73	32.84	31.22	31.59	1,096,422	-0.27(-0.85%)
Mar 24, 2020	30.95	32.00	30.64	31.86	907,589	+1.58(+5.22%)
Mar 23, 2020	29.38	30.58	28.67	30.28	919,983	+1.40(+4.85%)
Mar 20, 2020	28.44	29.86	28.01	28.88	1,019,200	+0.68(+2.41%)
Mar 19, 2020	27.59	29.10	26.60	28.20	993,909	+0.37(+1.33%)
Mar 18, 2020	26.62	28.17	26.04	27.83	1,556,452	-0.49(-1.73%)
Mar 17, 2020	28.87	29.17	27.72	28.32	1,467,228	-0.10(-0.35%)
Mar 16, 2020	28.50	30.05	27.22	28.42	1,291,503	-3.08(-9.78%)
Mar 13, 2020	31.32	31.50	29.75	31.50	954,300	+1.99(+6.74%)
Mar 12, 2020	30.44	30.53	28.51	29.51	1,521,459	-2.35(-7.38%)
Mar 11, 2020	31.57	32.13	31.40	31.86	844,248	-0.87(-2.66%)
Mar 10, 2020	31.13	32.81	30.94	32.73	1,040,584	+2.22(+7.28%)
Mar 09, 2020	30.66	31.25	30.15	30.51	1,204,863	-1.55(-4.83%)
Mar 06, 2020	31.58	32.62	31.45	32.06	869,700	-0.62(-1.90%)
Mar 05, 2020	32.68	33.44	32.47	32.68	1,267,044	-0.69(-2.07%)
Mar 04, 2020	33.51	33.57	32.85	33.37	627,913	+0.35(+1.06%)
Mar 03, 2020	33.55	33.74	32.74	33.02	884,495	-0.53(-1.58%)
Mar 02, 2020	33.00	33.79	32.28	33.55	1,157,496	+0.80(+2.44%)
Feb 28, 2020	31.80	32.87	31.36	32.75	917,900	-0.02(-0.06%)
Feb 27, 2020	34.01	34.01	32.16	32.77	983,149	-1.37(-4.01%)
Feb 26, 2020	33.34	36.71	33.24	34.14	984,568	-1.19(-3.37%)
Feb 25, 2020	36.47	36.47	35.02	35.33	822,405	-0.56(-1.56%)
Feb 24, 2020	35.10	36.21	34.56	35.89	595,769	-1.11(-3.00%)
Feb 21, 2020	37.95	37.95	36.62	37.00	723,600	-0.93(-2.45%)
Feb 20, 2020	38.24	38.85	37.72	37.93	497,250	-0.19(-0.50%)
Feb 19, 2020	37.63	38.54	37.40	38.12	717,431	+0.72(+1.93%)
Feb 18, 2020	38.54	38.60	36.78	37.40	783,082	-1.49(-3.83%)
Feb 14, 2020	39.30	39.30	38.62	38.89	550,800	-0.49(-1.24%)
Feb 13, 2020	39.79	39.81	39.02	39.38	526,257	-1.21(-2.98%)
Feb 12, 2020	39.92	40.87	39.92	40.59	363,293	+1.03(+2.60%)
Feb 11, 2020	39.89	40.75	39.36	39.56	396,486	+0.16(+0.41%)
Feb 10, 2020	40.00	40.00	39.05	39.40	357,893	-0.60(-1.50%)
Feb 07, 2020	40.60	40.60	39.39	40.00	264,200	-0.58(-1.43%)
Feb 06, 2020	40.82	40.98	39.88	40.58	326,370	+0.38(+0.95%)
Feb 05, 2020	41.59	41.60	40.02	40.20	503,213	-0.60(-1.47%)
Feb 04, 2020	40.69	41.45	40.46	40.80	739,018	+1.17(+2.95%)

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.