Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.75	33.85	33.36	33.55	383,090	-0.63(-1.84%)
Apr 29, 2020	34.00	34.33	33.92	34.18	382,289	+0.89(+2.68%)
Apr 28, 2020	33.73	33.73	33.26	33.29	437,384	+0.23(+0.71%)
Apr 27, 2020	32.76	33.16	32.74	33.06	210,891	+0.47(+1.44%)
Apr 24, 2020	32.46	32.65	32.20	32.59	154,893	+0.40(+1.23%)
Apr 23, 2020	32.39	32.93	32.11	32.19	360,674	-0.25(-0.78%)
Apr 22, 2020	32.44	32.48	32.26	32.44	354,377	+0.49(+1.52%)
Apr 21, 2020	32.03	32.35	31.83	31.96	266,834	-0.67(-2.07%)
Apr 20, 2020	32.64	33.16	32.61	32.63	435,310	-0.45(-1.36%)
Apr 17, 2020	32.92	33.12	32.65	33.08	1,115,919	+1.07(+3.35%)
Apr 16, 2020	32.14	32.16	31.69	32.01	2,166,095	+0.09(+0.28%)
Apr 15, 2020	32.07	32.16	31.80	31.92	411,315	-1.30(-3.93%)
Apr 14, 2020	33.11	33.41	33.06	33.23	792,659	+0.61(+1.88%)
Apr 13, 2020	32.88	33.08	32.43	32.62	463,019	-0.47(-1.41%)
Apr 09, 2020	32.80	33.17	32.62	33.08	440,345	+0.77(+2.40%)
Apr 08, 2020	32.08	32.41	31.81	32.31	907,892	+0.47(+1.47%)
Apr 07, 2020	32.72	32.72	31.84	31.84	486,903	+0.14(+0.45%)
Apr 06, 2020	31.26	31.86	31.17	31.70	501,660	+1.44(+4.76%)
Apr 03, 2020	30.46	30.55	30.03	30.26	518,458	-0.63(-2.04%)
Apr 02, 2020	30.46	31.11	30.28	30.89	683,599	+0.58(+1.90%)
Apr 01, 2020	30.73	31.06	30.24	30.31	474,162	-1.48(-4.67%)
Mar 31, 2020	31.63	32.02	31.34	31.80	465,763	+0.01(+0.03%)
Mar 30, 2020	31.19	31.81	30.95	31.79	737,135	+0.58(+1.87%)
Mar 27, 2020	30.85	31.80	30.60	31.20	829,133	-1.12(-3.45%)
Mar 26, 2020	31.00	32.38	31.00	32.32	685,887	+1.50(+4.88%)
Mar 25, 2020	29.96	31.36	29.62	30.82	481,285	+1.21(+4.07%)
Mar 24, 2020	29.18	29.89	28.85	29.61	685,200	+2.43(+8.94%)
Mar 23, 2020	27.66	27.94	27.08	27.18	650,287	-0.22(-0.82%)
Mar 20, 2020	28.54	28.85	27.32	27.40	584,904	-0.35(-1.26%)
Mar 19, 2020	27.14	28.39	26.96	27.76	552,299	+0.59(+2.19%)
Mar 18, 2020	27.29	28.01	26.54	27.16	1,351,747	-2.01(-6.88%)
Mar 17, 2020	28.12	29.26	27.67	29.17	600,321	+1.26(+4.51%)
Mar 16, 2020	27.24	28.98	26.79	27.91	537,788	-3.56(-11.32%)
Mar 13, 2020	31.57	31.67	29.49	31.47	903,913	+1.80(+6.07%)
Mar 12, 2020	30.96	30.98	29.26	29.67	1,402,027	-3.80(-11.35%)
Mar 11, 2020	34.54	34.61	33.21	33.47	1,590,009	-1.98(-5.59%)
Mar 10, 2020	35.60	35.61	34.23	35.45	2,085,591	+1.23(+3.60%)
Mar 09, 2020	34.98	35.61	34.13	34.22	567,786	-3.27(-8.72%)
Mar 06, 2020	37.41	37.74	37.09	37.48	1,280,701	-0.58(-1.51%)
Mar 05, 2020	38.27	38.57	37.91	38.06	938,667	-1.24(-3.16%)
Mar 04, 2020	38.77	39.36	38.45	39.30	635,188	+1.37(+3.61%)
Mar 03, 2020	38.73	39.14	37.68	37.93	906,067	-0.34(-0.89%)
Mar 02, 2020	37.70	38.29	37.36	38.28	813,938	+0.68(+1.80%)
Feb 28, 2020	37.08	37.67	36.70	37.60	1,668,822	-0.31(-0.81%)
Feb 27, 2020	38.47	38.95	37.91	37.91	1,336,698	-1.19(-3.04%)
Feb 26, 2020	39.39	39.67	39.07	39.09	715,809	+0.04(+0.09%)
Feb 25, 2020	39.99	40.02	39.04	39.06	814,838	-0.92(-2.30%)
Feb 24, 2020	40.03	40.29	39.91	39.98	1,076,760	-1.81(-4.33%)
Feb 21, 2020	41.81	41.87	41.66	41.79	159,448	-0.12(-0.28%)
Feb 20, 2020	42.02	42.14	41.72	41.90	144,478	-0.25(-0.60%)
Feb 19, 2020	42.07	42.17	42.06	42.15	411,786	+0.24(+0.58%)
Feb 18, 2020	41.86	41.97	41.85	41.91	214,900	-0.19(-0.45%)
Feb 14, 2020	42.15	42.15	41.97	42.10	116,558	+0.04(+0.09%)
Feb 13, 2020	41.99	42.17	41.91	42.06	247,585	-0.33(-0.79%)
Feb 12, 2020	42.35	42.40	42.26	42.40	192,354	+0.24(+0.58%)
Feb 11, 2020	42.15	42.23	42.11	42.15	166,824	+0.25(+0.60%)
Feb 10, 2020	41.69	41.90	41.69	41.90	158,143	+0.11(+0.26%)
Feb 07, 2020	41.87	41.92	41.74	41.79	421,011	-0.37(-0.88%)
Feb 06, 2020	42.15	42.16	42.06	42.16	282,155	+0.07(+0.17%)
Feb 05, 2020	42.02	42.10	41.94	42.09	249,342	+0.48(+1.15%)
Feb 04, 2020	41.58	41.67	41.53	41.61	323,118	+0.65(+1.58%)

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.