Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	82.30	82.88	78.39	79.86	224,900	-4.70(-5.56%)
Apr 29, 2020	82.64	86.03	81.81	84.56	281,294	+4.73(+5.92%)
Apr 28, 2020	78.50	80.99	77.30	79.83	209,235	+3.08(+4.02%)
Apr 27, 2020	75.64	77.44	75.18	76.75	179,872	+1.38(+1.83%)
Apr 24, 2020	74.43	75.98	73.73	75.37	94,513	+1.41(+1.90%)
Apr 23, 2020	75.22	76.15	73.72	73.97	100,877	-1.24(-1.65%)
Apr 22, 2020	76.02	76.55	74.66	75.21	134,016	+1.53(+2.08%)
Apr 21, 2020	73.48	74.93	72.72	73.68	147,350	-2.45(-3.22%)
Apr 20, 2020	76.67	77.90	75.45	76.13	246,958	-2.34(-2.98%)
Apr 17, 2020	76.90	79.42	76.90	78.46	185,210	+4.16(+5.60%)
Apr 16, 2020	75.46	76.60	72.62	74.31	193,033	-1.12(-1.49%)
Apr 15, 2020	76.60	77.79	74.34	75.43	155,711	-3.55(-4.49%)
Apr 14, 2020	79.38	81.01	76.69	78.98	168,511	+0.17(+0.22%)
Apr 13, 2020	80.70	81.13	77.75	78.80	131,933	-2.61(-3.20%)
Apr 09, 2020	79.90	83.60	79.39	81.41	173,550	+3.03(+3.87%)
Apr 08, 2020	77.08	78.83	75.61	78.38	195,674	+2.26(+2.97%)
Apr 07, 2020	80.45	81.59	75.92	76.12	198,262	-2.00(-2.56%)
Apr 06, 2020	76.45	79.48	75.43	78.12	188,016	+4.63(+6.30%)
Apr 03, 2020	74.40	75.60	71.12	73.48	285,192	-1.86(-2.47%)
Apr 02, 2020	72.28	77.37	71.86	75.34	184,023	+2.84(+3.92%)
Apr 01, 2020	79.05	79.05	71.00	72.50	196,205	-9.54(-11.62%)
Mar 31, 2020	78.32	83.08	78.32	82.04	259,820	+2.75(+3.47%)
Mar 30, 2020	78.82	80.50	76.07	79.29	219,261	+1.07(+1.36%)
Mar 27, 2020	78.51	80.81	75.81	78.22	124,023	-3.50(-4.28%)
Mar 26, 2020	76.33	82.75	75.07	81.72	185,130	+6.06(+8.01%)
Mar 25, 2020	75.68	79.18	74.26	75.66	198,092	-0.66(-0.86%)
Mar 24, 2020	73.64	76.68	72.68	76.32	173,598	+6.13(+8.73%)
Mar 23, 2020	73.38	75.39	66.89	70.20	217,190	-2.85(-3.90%)
Mar 20, 2020	74.70	78.89	71.34	73.05	271,779	-0.22(-0.30%)
Mar 19, 2020	72.61	73.73	67.32	73.27	227,251	-0.39(-0.53%)
Mar 18, 2020	74.65	77.84	71.30	73.66	197,799	-7.22(-8.93%)
Mar 17, 2020	73.06	81.02	69.95	80.88	251,543	+9.53(+13.35%)
Mar 16, 2020	74.63	77.98	70.48	71.35	240,651	-13.16(-15.57%)
Mar 13, 2020	74.64	84.51	74.64	84.51	346,482	+6.83(+8.80%)
Mar 12, 2020	77.76	82.31	77.21	77.68	342,548	-10.67(-12.08%)
Mar 11, 2020	90.71	91.62	87.61	88.35	237,519	-4.42(-4.76%)
Mar 10, 2020	92.14	94.06	88.45	92.77	323,302	+2.84(+3.16%)
Mar 09, 2020	89.55	93.30	86.86	89.93	231,519	-2.06(-2.24%)
Mar 06, 2020	90.44	92.56	89.49	91.99	233,601	-1.48(-1.59%)
Mar 05, 2020	94.09	95.53	92.26	93.48	280,761	-3.09(-3.20%)
Mar 04, 2020	95.17	96.88	94.14	96.57	203,904	+3.15(+3.37%)
Mar 03, 2020	92.39	96.01	90.64	93.42	215,562	+0.74(+0.79%)
Mar 02, 2020	91.95	93.31	90.77	92.68	253,662	+1.67(+1.83%)
Feb 28, 2020	90.07	91.14	88.52	91.01	360,824	-1.84(-1.98%)
Feb 27, 2020	93.03	95.01	91.46	92.86	245,620	-1.88(-1.98%)
Feb 26, 2020	96.26	97.24	94.27	94.74	160,193	-0.90(-0.94%)
Feb 25, 2020	99.47	99.47	95.45	95.64	101,270	-3.48(-3.51%)
Feb 24, 2020	98.88	100.31	98.88	99.12	96,089	-3.48(-3.39%)
Feb 21, 2020	103.29	103.64	102.10	102.60	142,414	-0.61(-0.59%)
Feb 20, 2020	101.70	103.45	101.42	103.21	99,830	+0.94(+0.92%)
Feb 19, 2020	103.69	103.69	101.86	102.27	124,466	-1.03(-1.00%)
Feb 18, 2020	102.93	103.39	102.25	103.30	174,396	-0.16(-0.15%)
Feb 14, 2020	103.36	104.11	102.51	103.46	101,458	-0.14(-0.14%)
Feb 13, 2020	104.40	104.92	103.46	103.60	100,363	-1.05(-1.01%)
Feb 12, 2020	105.20	105.22	103.52	104.66	170,047	+0.74(+0.72%)
Feb 11, 2020	104.53	110.66	101.95	103.91	434,372	+5.77(+5.88%)
Feb 10, 2020	96.40	98.14	95.83	98.14	110,063	+1.23(+1.27%)
Feb 07, 2020	97.09	97.99	96.40	96.91	120,178	-2.78(-2.79%)
Feb 06, 2020	100.50	100.50	99.22	99.70	61,186	-0.57(-0.57%)
Feb 05, 2020	99.59	100.36	99.06	100.27	160,211	+1.70(+1.73%)
Feb 04, 2020	98.35	99.38	98.29	98.57	158,774	+1.35(+1.39%)

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.