Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	44.28	44.28	43.63	43.71	3,036,764	-0.85(-1.90%)
Apr 29, 2020	44.43	44.84	44.15	44.56	1,836,173	+0.72(+1.63%)
Apr 28, 2020	44.20	44.36	43.65	43.84	2,160,753	+0.33(+0.75%)
Apr 27, 2020	43.02	43.70	42.95	43.52	2,505,324	+0.79(+1.84%)
Apr 24, 2020	42.22	42.85	42.05	42.73	1,726,169	+0.74(+1.77%)
Apr 23, 2020	42.07	42.65	41.96	41.99	2,158,608	+0.03(+0.06%)
Apr 22, 2020	42.10	42.22	41.71	41.96	2,007,057	+0.75(+1.82%)
Apr 21, 2020	41.44	41.76	41.12	41.21	2,628,661	-1.02(-2.41%)
Apr 20, 2020	42.38	43.00	42.22	42.23	2,413,260	-0.84(-1.94%)
Apr 17, 2020	42.72	43.18	42.34	43.07	2,224,508	+1.30(+3.12%)
Apr 16, 2020	41.77	41.88	41.23	41.76	2,162,142	+0.16(+0.39%)
Apr 15, 2020	41.94	41.95	41.24	41.60	2,423,882	-1.20(-2.80%)
Apr 14, 2020	42.37	42.93	42.29	42.80	2,282,588	+1.17(+2.82%)
Apr 13, 2020	42.03	42.03	41.19	41.63	3,649,722	-0.42(-1.01%)
Apr 09, 2020	42.24	42.83	41.81	42.05	3,531,707	+0.41(+0.97%)
Apr 08, 2020	40.91	41.83	40.45	41.64	2,593,726	+1.25(+3.10%)
Apr 07, 2020	41.74	41.86	40.39	40.39	3,803,208	+0.03(+0.06%)
Apr 06, 2020	39.57	40.66	39.39	40.37	3,289,833	+2.13(+5.58%)
Apr 03, 2020	38.48	39.03	37.82	38.23	2,352,192	-0.41(-1.07%)
Apr 02, 2020	37.45	38.73	37.40	38.65	3,105,392	+1.05(+2.80%)
Apr 01, 2020	37.47	38.35	37.27	37.60	4,273,679	-1.23(-3.16%)
Mar 31, 2020	39.30	39.60	38.65	38.82	4,335,955	-0.66(-1.66%)
Mar 30, 2020	38.52	39.63	38.38	39.48	5,010,237	+1.15(+2.99%)
Mar 27, 2020	37.98	39.45	37.85	38.33	4,607,753	-0.91(-2.33%)
Mar 26, 2020	37.21	39.42	37.21	39.24	6,344,687	+2.46(+6.69%)
Mar 25, 2020	36.84	38.24	35.79	36.78	6,836,958	+0.34(+0.93%)
Mar 24, 2020	35.63	36.55	35.28	36.45	4,547,039	+2.71(+8.03%)
Mar 23, 2020	34.42	34.90	33.16	33.74	6,592,441	-0.89(-2.57%)
Mar 20, 2020	36.89	36.98	34.58	34.63	4,038,977	-2.05(-5.59%)
Mar 19, 2020	36.89	37.66	35.75	36.68	5,075,525	-0.78(-2.08%)
Mar 18, 2020	36.81	38.12	35.42	37.45	4,338,541	-1.89(-4.80%)
Mar 17, 2020	37.17	39.34	36.43	39.34	4,598,330	+3.19(+8.81%)
Mar 16, 2020	36.16	38.98	35.66	36.16	5,164,135	-4.31(-10.66%)
Mar 13, 2020	39.20	40.49	37.37	40.47	4,837,805	+3.27(+8.79%)
Mar 12, 2020	38.49	39.84	37.12	37.20	8,755,904	-4.11(-9.95%)
Mar 11, 2020	42.13	42.34	40.79	41.31	5,307,883	-1.99(-4.60%)
Mar 10, 2020	42.82	43.32	41.02	43.30	5,857,128	+1.90(+4.60%)
Mar 09, 2020	42.86	42.86	41.14	41.39	7,168,879	-3.21(-7.20%)
Mar 06, 2020	43.96	44.82	43.67	44.60	5,485,601	-0.76(-1.68%)
Mar 05, 2020	45.62	46.15	44.97	45.36	3,207,038	-1.47(-3.14%)
Mar 04, 2020	45.70	46.83	45.32	46.83	2,741,807	+2.02(+4.52%)
Mar 03, 2020	46.11	46.79	44.42	44.81	7,117,152	-1.15(-2.51%)
Mar 02, 2020	44.33	45.96	43.97	45.96	5,039,809	+1.90(+4.32%)
Feb 28, 2020	43.33	44.14	42.69	44.06	9,896,889	-0.52(-1.17%)
Feb 27, 2020	45.86	46.27	44.56	44.58	6,229,750	-2.00(-4.29%)
Feb 26, 2020	47.05	47.51	46.49	46.58	3,483,184	-0.24(-0.51%)
Feb 25, 2020	48.43	48.43	46.64	46.81	3,797,176	-1.36(-2.82%)
Feb 24, 2020	48.57	48.77	48.13	48.17	3,074,112	-1.54(-3.09%)
Feb 21, 2020	49.87	49.92	49.62	49.71	1,296,879	-0.36(-0.72%)
Feb 20, 2020	50.08	50.25	49.69	50.07	1,167,831	-0.11(-0.22%)
Feb 19, 2020	50.11	50.23	50.07	50.18	1,188,597	+0.21(+0.43%)
Feb 18, 2020	50.10	50.19	49.79	49.97	1,215,525	-0.30(-0.59%)
Feb 14, 2020	50.38	50.38	50.07	50.27	962,034	-0.07(-0.14%)
Feb 13, 2020	50.34	50.45	50.13	50.33	1,197,989	-0.16(-0.32%)
Feb 12, 2020	50.56	50.64	50.39	50.50	1,021,855	+0.14(+0.27%)
Feb 11, 2020	50.39	50.47	50.27	50.36	889,524	+0.18(+0.36%)
Feb 10, 2020	49.83	50.18	49.83	50.18	1,050,326	+0.23(+0.46%)
Feb 07, 2020	50.23	50.24	49.88	49.95	977,138	-0.43(-0.85%)
Feb 06, 2020	50.50	50.50	50.27	50.38	1,149,073	+0.09(+0.17%)
Feb 05, 2020	49.81	50.34	49.74	50.29	1,244,596	+0.97(+1.96%)
Feb 04, 2020	49.32	49.54	49.27	49.33	1,373,199	+0.59(+1.21%)

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.