Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	35.73	35.77	34.89	35.04	4,175,196	+0.18(+0.53%)
Apr 29, 2020	35.32	35.38	34.84	34.86	5,286,461	-0.20(-0.57%)
Apr 28, 2020	35.78	35.79	34.99	35.06	4,083,344	-0.45(-1.27%)
Apr 27, 2020	35.47	35.79	35.43	35.51	3,150,578	+0.11(+0.31%)
Apr 24, 2020	35.35	35.47	35.05	35.40	4,435,786	+0.24(+0.69%)
Apr 23, 2020	35.07	35.54	35.07	35.16	4,369,557	+0.25(+0.72%)
Apr 22, 2020	34.74	35.02	34.47	34.91	4,442,645	+0.59(+1.72%)
Apr 21, 2020	34.52	34.73	34.13	34.32	4,284,095	-0.43(-1.25%)
Apr 20, 2020	34.83	35.31	34.75	34.75	3,967,095	-0.29(-0.83%)
Apr 17, 2020	35.23	35.31	34.72	35.04	5,801,086	+0.22(+0.65%)
Apr 16, 2020	34.09	34.90	34.00	34.82	6,899,713	+1.65(+4.97%)
Apr 15, 2020	33.07	33.56	32.87	33.17	3,944,198	-0.47(-1.39%)
Apr 14, 2020	32.93	33.68	32.78	33.63	7,083,428	+1.20(+3.70%)
Apr 13, 2020	32.40	32.64	32.23	32.43	2,895,284	+0.05(+0.15%)
Apr 09, 2020	32.63	32.69	32.18	32.38	9,576,914	+0.67(+2.10%)
Apr 08, 2020	31.47	31.93	31.20	31.72	3,306,188	+0.46(+1.47%)
Apr 07, 2020	31.98	31.98	31.26	31.26	4,948,253	-0.32(-1.00%)
Apr 06, 2020	31.16	31.68	31.13	31.58	4,963,248	+0.64(+2.07%)
Apr 03, 2020	30.82	31.13	30.59	30.93	5,232,611	-0.47(-1.49%)
Apr 02, 2020	30.84	31.49	30.54	31.40	4,255,788	+0.40(+1.29%)
Apr 01, 2020	30.87	31.45	30.85	31.00	4,386,771	-0.56(-1.77%)
Mar 31, 2020	31.19	32.00	31.10	31.56	6,247,588	+0.24(+0.77%)
Mar 30, 2020	30.68	31.35	30.59	31.32	6,611,190	+0.97(+3.18%)
Mar 27, 2020	29.70	30.95	29.47	30.35	7,311,177	-0.67(-2.17%)
Mar 26, 2020	29.50	31.14	29.50	31.03	6,946,471	+1.52(+5.17%)
Mar 25, 2020	28.67	29.87	28.39	29.50	8,465,481	+1.18(+4.18%)
Mar 24, 2020	27.94	28.38	27.39	28.32	8,589,309	+1.79(+6.75%)
Mar 23, 2020	27.26	27.59	26.18	26.53	9,211,694	-1.24(-4.47%)
Mar 20, 2020	28.58	28.98	27.69	27.77	8,420,034	-0.27(-0.95%)
Mar 19, 2020	27.73	29.14	27.34	28.04	10,877,863	-0.52(-1.81%)
Mar 18, 2020	28.08	29.47	27.76	28.55	9,071,247	-2.14(-6.97%)
Mar 17, 2020	28.83	30.82	28.62	30.69	7,593,380	+2.65(+9.44%)
Mar 16, 2020	28.03	29.50	27.75	28.04	11,322,858	-3.48(-11.04%)
Mar 13, 2020	30.67	31.53	29.05	31.53	10,411,677	+1.12(+3.67%)
Mar 12, 2020	30.64	30.98	29.67	30.41	12,297,001	-2.80(-8.43%)
Mar 11, 2020	33.45	33.71	32.96	33.21	10,642,163	-0.96(-2.80%)
Mar 10, 2020	34.11	34.42	32.98	34.17	10,656,397	+0.25(+0.74%)
Mar 09, 2020	34.15	34.87	33.80	33.92	8,547,483	-1.38(-3.92%)
Mar 06, 2020	34.68	35.37	34.56	35.30	6,153,457	-0.17(-0.49%)
Mar 05, 2020	35.12	35.71	35.12	35.47	6,246,359	-0.63(-1.75%)
Mar 04, 2020	35.21	36.13	35.05	36.11	6,218,764	+1.71(+4.96%)
Mar 03, 2020	35.24	35.42	34.18	34.40	10,204,180	-1.04(-2.94%)
Mar 02, 2020	34.22	35.45	34.15	35.44	12,764,170	+1.68(+4.98%)
Feb 28, 2020	33.39	33.78	32.81	33.76	13,337,493	-0.88(-2.55%)
Feb 27, 2020	34.89	35.30	34.59	34.64	6,555,315	-0.26(-0.74%)
Feb 26, 2020	34.81	35.30	34.76	34.90	3,632,189	+0.35(+1.01%)
Feb 25, 2020	35.05	35.05	34.48	34.55	4,923,581	-0.37(-1.05%)
Feb 24, 2020	35.15	35.45	34.88	34.92	5,755,229	-0.97(-2.69%)
Feb 21, 2020	35.67	35.98	35.62	35.88	4,601,706	+0.27(+0.75%)
Feb 20, 2020	35.56	35.78	35.41	35.62	5,857,209	-0.11(-0.31%)
Feb 19, 2020	35.77	35.96	35.72	35.73	4,309,927	-0.05(-0.14%)
Feb 18, 2020	35.59	35.89	35.58	35.77	6,651,731	-0.16(-0.43%)
Feb 14, 2020	35.76	36.00	35.69	35.93	3,931,181	-0.03(-0.09%)
Feb 13, 2020	35.82	36.16	35.72	35.96	3,512,182	-0.37(-1.02%)
Feb 12, 2020	36.30	36.33	36.10	36.33	3,870,631	-0.16(-0.43%)
Feb 11, 2020	36.50	36.53	36.32	36.49	4,606,235	-0.16(-0.43%)
Feb 10, 2020	36.35	36.68	36.30	36.65	2,795,071	+0.54(+1.50%)
Feb 07, 2020	36.14	36.24	36.06	36.10	5,244,212	-0.16(-0.43%)
Feb 06, 2020	36.20	36.32	35.77	36.26	8,256,666	-0.76(-2.06%)
Feb 05, 2020	37.80	38.08	36.93	37.02	11,733,457	-1.68(-4.35%)
Feb 04, 2020	38.71	38.90	38.69	38.71	3,146,567	+0.32(+0.83%)

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.