Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	45.74	45.85	44.73	44.92	18,296	-1.15(-2.50%)
Apr 29, 2020	45.70	46.07	45.45	46.07	3,729	+1.25(+2.80%)
Apr 28, 2020	45.13	45.13	44.79	44.81	1,737	+0.25(+0.56%)
Apr 27, 2020	44.43	44.56	44.32	44.56	1,238	+0.91(+2.08%)
Apr 24, 2020	43.78	43.78	43.53	43.66	2,400	-0.12(-0.29%)
Apr 23, 2020	43.86	44.54	43.57	43.78	24,358	+0.37(+0.85%)
Apr 22, 2020	43.35	43.41	43.25	43.41	714	+0.82(+1.94%)
Apr 21, 2020	42.59	42.64	42.47	42.59	1,070	-0.80(-1.85%)
Apr 20, 2020	42.39	43.70	42.39	43.39	6,559	-0.58(-1.32%)
Apr 17, 2020	43.72	44.03	43.72	43.97	2,300	+0.81(+1.88%)
Apr 16, 2020	43.37	43.98	42.72	43.15	10,204	-0.45(-1.02%)
Apr 15, 2020	43.29	43.85	43.16	43.60	13,651	-1.16(-2.60%)
Apr 14, 2020	45.05	45.16	44.62	44.77	7,168	+0.86(+1.95%)
Apr 13, 2020	43.76	44.01	43.13	43.91	5,328	+0.15(+0.35%)
Apr 09, 2020	43.94	44.71	43.76	43.76	20,600	+0.44(+1.03%)
Apr 08, 2020	42.80	43.38	42.80	43.31	1,568	+0.43(+1.00%)
Apr 07, 2020	43.50	43.66	42.76	42.88	1,879	+0.30(+0.70%)
Apr 06, 2020	41.97	42.86	41.97	42.59	9,923	+2.06(+5.07%)
Apr 03, 2020	41.60	41.60	40.53	40.53	4,400	-0.95(-2.30%)
Apr 02, 2020	41.77	42.05	41.48	41.48	863	+1.12(+2.79%)
Apr 01, 2020	40.90	40.90	40.36	40.36	1,267	-1.46(-3.49%)
Mar 31, 2020	41.52	42.50	41.52	41.82	30,073	+0.67(+1.62%)
Mar 30, 2020	41.72	41.97	40.89	41.15	30,360	-0.72(-1.71%)
Mar 27, 2020	41.46	42.31	41.46	41.87	5,800	-1.80(-4.13%)
Mar 26, 2020	42.35	43.73	41.00	43.67	26,206	+2.60(+6.33%)
Mar 25, 2020	40.47	41.53	40.07	41.07	7,812	+1.59(+4.03%)
Mar 24, 2020	39.34	39.73	39.34	39.48	25,262	+1.94(+5.15%)
Mar 23, 2020	37.84	37.92	36.81	37.54	9,643	-1.28(-3.28%)
Mar 20, 2020	40.33	40.33	38.01	38.82	54,800	-0.84(-2.12%)
Mar 19, 2020	38.63	39.66	38.15	39.66	7,309	-0.09(-0.23%)
Mar 18, 2020	39.92	41.40	35.61	39.75	11,075	-4.60(-10.37%)
Mar 17, 2020	41.50	44.35	41.50	44.35	18,981	+2.85(+6.87%)
Mar 16, 2020	41.49	43.70	41.49	41.50	8,152	-5.47(-11.64%)
Mar 13, 2020	46.11	46.97	45.30	46.97	15,600	+3.00(+6.83%)
Mar 12, 2020	44.37	45.69	42.10	43.97	73,783	-5.43(-11.00%)
Mar 11, 2020	49.78	49.84	49.40	49.40	2,418	-1.92(-3.74%)
Mar 10, 2020	50.55	51.32	50.38	51.32	4,746	+1.83(+3.71%)
Mar 09, 2020	49.48	49.68	49.02	49.49	2,180	-3.27(-6.19%)
Mar 06, 2020	52.64	52.90	52.46	52.75	2,100	-0.96(-1.78%)
Mar 05, 2020	54.02	54.49	53.64	53.71	5,283	-0.68(-1.26%)
Mar 04, 2020	54.19	54.45	54.15	54.39	6,353	+0.87(+1.63%)
Mar 03, 2020	54.34	54.36	53.50	53.52	3,197	-0.22(-0.41%)
Mar 02, 2020	52.79	53.74	52.79	53.74	9,045	+0.86(+1.63%)
Feb 28, 2020	52.70	52.90	52.10	52.88	15,800	-1.23(-2.27%)
Feb 27, 2020	54.75	55.15	54.08	54.11	23,010	-0.98(-1.78%)
Feb 26, 2020	54.90	55.62	54.88	55.09	13,600	+0.42(+0.77%)
Feb 25, 2020	56.12	56.12	54.67	54.67	10,699	-0.96(-1.73%)
Feb 24, 2020	55.51	55.70	55.27	55.63	5,272	-1.55(-2.71%)
Feb 21, 2020	57.24	57.24	57.06	57.18	1,000	-0.19(-0.33%)
Feb 20, 2020	57.75	57.98	57.37	57.37	14,195	-0.80(-1.38%)
Feb 19, 2020	58.34	58.73	58.15	58.17	7,795	+0.37(+0.64%)
Feb 18, 2020	57.75	57.81	57.71	57.80	5,827	-0.37(-0.63%)
Feb 14, 2020	58.28	58.28	58.12	58.17	4,200	-0.29(-0.49%)
Feb 13, 2020	58.31	58.68	58.31	58.46	3,118	-0.38(-0.65%)
Feb 12, 2020	58.57	59.43	58.39	58.84	14,620	+0.64(+1.10%)
Feb 11, 2020	58.30	58.30	58.16	58.20	3,728	+0.36(+0.62%)
Feb 10, 2020	57.50	57.94	57.50	57.84	7,236	+0.35(+0.62%)
Feb 07, 2020	57.84	57.84	57.32	57.49	7,200	-1.01(-1.72%)
Feb 06, 2020	58.52	58.59	58.34	58.49	3,238	+0.30(+0.51%)
Feb 05, 2020	58.46	58.46	57.83	58.20	8,508	+0.30(+0.52%)
Feb 04, 2020	57.61	58.03	57.61	57.90	4,828	+0.90(+1.57%)

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.