Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	37.65	37.65	36.49	37.07	730,848	-1.12(-2.93%)
Apr 29, 2020	37.86	39.56	35.59	38.19	1,127,306	+0.13(+0.33%)
Apr 28, 2020	38.32	38.78	37.32	38.06	566,598	+0.63(+1.69%)
Apr 27, 2020	37.91	38.17	37.07	37.43	573,745	-0.20(-0.53%)
Apr 24, 2020	36.37	37.71	35.82	37.63	1,041,607	+1.19(+3.26%)
Apr 23, 2020	37.03	37.53	36.19	36.44	549,699	-0.73(-1.96%)
Apr 22, 2020	37.64	37.64	36.81	37.17	324,972	+0.51(+1.40%)
Apr 21, 2020	37.14	38.05	36.45	36.66	394,847	-1.38(-3.62%)
Apr 20, 2020	38.38	39.25	37.61	38.04	610,858	-1.21(-3.08%)
Apr 17, 2020	39.19	39.59	38.46	39.24	547,659	+1.47(+3.89%)
Apr 16, 2020	37.06	38.10	35.86	37.77	856,300	+0.56(+1.50%)
Apr 15, 2020	38.35	38.62	37.07	37.22	1,216,064	-2.10(-5.34%)
Apr 14, 2020	39.33	39.80	38.83	39.32	652,322	+0.80(+2.08%)
Apr 13, 2020	38.67	39.08	37.77	38.51	511,461	-0.68(-1.72%)
Apr 09, 2020	39.96	40.22	38.93	39.19	592,049	-0.01(-0.02%)
Apr 08, 2020	38.50	39.64	37.46	39.20	489,293	+1.45(+3.84%)
Apr 07, 2020	40.78	40.78	37.67	37.75	558,941	-1.84(-4.64%)
Apr 06, 2020	37.87	39.87	37.87	39.59	536,267	+2.88(+7.86%)
Apr 03, 2020	37.04	38.05	35.88	36.70	700,915	-0.75(-2.00%)
Apr 02, 2020	35.93	38.16	35.53	37.45	484,673	+1.08(+2.97%)
Apr 01, 2020	36.11	37.35	35.70	36.37	461,959	-1.32(-3.51%)
Mar 31, 2020	38.66	39.34	37.08	37.69	656,112	-1.18(-3.04%)
Mar 30, 2020	37.38	39.06	36.07	38.87	598,375	+2.04(+5.53%)
Mar 27, 2020	37.59	38.18	36.38	36.84	858,055	-1.89(-4.89%)
Mar 26, 2020	35.05	38.95	34.53	38.73	1,303,957	+4.59(+13.43%)
Mar 25, 2020	36.52	37.02	33.48	34.14	892,186	-2.30(-6.31%)
Mar 24, 2020	35.85	36.89	33.78	36.44	715,730	+2.12(+6.17%)
Mar 23, 2020	34.49	35.65	30.65	34.32	2,834,874	-0.48(-1.37%)
Mar 20, 2020	36.95	37.82	34.07	34.80	1,847,726	-1.94(-5.27%)
Mar 19, 2020	34.99	37.74	32.47	36.74	1,122,317	+1.64(+4.67%)
Mar 18, 2020	33.12	36.36	32.27	35.10	2,159,683	-0.63(-1.77%)
Mar 17, 2020	32.48	36.01	31.99	35.73	1,061,471	+3.66(+11.41%)
Mar 16, 2020	35.47	37.48	31.83	32.07	1,043,799	-6.90(-17.71%)
Mar 13, 2020	36.36	39.06	35.19	38.97	867,487	+4.63(+13.49%)
Mar 12, 2020	36.21	37.37	33.76	34.34	1,152,073	-4.65(-11.93%)
Mar 11, 2020	39.69	40.26	38.32	38.99	1,193,614	-1.84(-4.50%)
Mar 10, 2020	42.04	42.17	39.68	40.83	493,257	+0.01(+0.02%)
Mar 09, 2020	40.00	41.87	39.96	40.82	1,113,861	-2.91(-6.66%)
Mar 06, 2020	43.60	44.40	42.19	43.73	468,201	-1.21(-2.69%)
Mar 05, 2020	46.38	46.70	44.35	44.94	536,990	-2.59(-5.44%)
Mar 04, 2020	45.92	47.58	45.23	47.52	346,938	+2.23(+4.93%)
Mar 03, 2020	46.01	46.97	44.80	45.29	2,544,339	-0.66(-1.43%)
Mar 02, 2020	44.72	46.06	44.35	45.95	674,095	+1.54(+3.47%)
Feb 28, 2020	44.37	44.97	43.43	44.41	866,822	-1.03(-2.26%)
Feb 27, 2020	45.30	47.24	44.86	45.43	884,775	-0.51(-1.12%)
Feb 26, 2020	46.41	46.74	45.63	45.95	396,773	-0.14(-0.29%)
Feb 25, 2020	47.58	48.05	45.72	46.08	952,225	-1.56(-3.27%)
Feb 24, 2020	47.59	48.50	47.26	47.64	845,232	-1.19(-2.44%)
Feb 21, 2020	48.84	49.10	47.85	48.83	429,471	-0.16(-0.33%)
Feb 20, 2020	47.88	51.61	47.58	48.99	1,089,318	+1.12(+2.33%)
Feb 19, 2020	48.30	48.84	47.64	47.88	463,712	-0.42(-0.88%)
Feb 18, 2020	50.46	50.48	47.95	48.30	757,697	-2.13(-4.22%)
Feb 14, 2020	50.19	50.88	49.97	50.43	510,815	+0.41(+0.83%)
Feb 13, 2020	49.38	50.34	49.38	50.01	465,457	+0.54(+1.09%)
Feb 12, 2020	49.11	49.52	48.52	49.47	1,161,181	+0.68(+1.38%)
Feb 11, 2020	49.14	49.52	48.49	48.80	731,737	+0.10(+0.20%)
Feb 10, 2020	48.70	49.07	48.31	48.70	427,617	+0.06(+0.13%)
Feb 07, 2020	48.48	49.07	48.12	48.63	295,414	+0.18(+0.37%)
Feb 06, 2020	48.66	49.24	48.10	48.45	357,202	+0.05(+0.11%)
Feb 05, 2020	47.96	48.42	47.47	48.40	343,906	+0.74(+1.55%)
Feb 04, 2020	46.88	47.80	46.84	47.66	265,514	+1.24(+2.68%)

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.