Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	39.15	39.33	38.90	39.27	126,300	-0.20(-0.51%)
Apr 29, 2020	39.10	39.65	38.94	39.47	70,044	+0.70(+1.81%)
Apr 28, 2020	38.58	38.80	38.36	38.77	43,882	+0.47(+1.23%)
Apr 27, 2020	38.38	38.53	38.28	38.30	79,909	-0.07(-0.18%)
Apr 24, 2020	38.76	38.76	38.30	38.37	126,300	-0.21(-0.54%)
Apr 23, 2020	38.80	38.88	38.25	38.58	284,399	-0.07(-0.18%)
Apr 22, 2020	39.26	39.26	38.41	38.65	129,398	+0.06(+0.16%)
Apr 21, 2020	38.86	38.86	38.32	38.59	172,786	-0.41(-1.05%)
Apr 20, 2020	39.30	39.35	39.00	39.00	186,119	-0.25(-0.64%)
Apr 17, 2020	39.21	39.49	39.11	39.25	243,400	+0.24(+0.62%)
Apr 16, 2020	39.39	39.39	38.72	39.01	219,927	+0.05(+0.13%)
Apr 15, 2020	39.40	39.40	38.96	38.96	581,451	-0.91(-2.29%)
Apr 14, 2020	39.90	40.20	39.78	39.88	377,071	+0.66(+1.70%)
Apr 13, 2020	41.17	41.17	39.12	39.21	504,677	+0.01(+0.03%)
Apr 09, 2020	39.02	40.05	38.70	39.20	1,865,900	+0.88(+2.30%)
Apr 08, 2020	38.19	38.50	37.98	38.32	101,618	+0.51(+1.35%)
Apr 07, 2020	38.06	38.27	37.67	37.81	70,183	+0.21(+0.56%)
Apr 06, 2020	37.04	37.60	37.03	37.60	65,314	+0.93(+2.54%)
Apr 03, 2020	37.32	37.34	35.90	36.67	689,100	-0.13(-0.35%)
Apr 02, 2020	36.51	37.27	36.51	36.80	156,694	+0.65(+1.80%)
Apr 01, 2020	37.14	37.14	36.15	36.15	126,084	-1.87(-4.92%)
Mar 31, 2020	37.80	38.72	37.67	38.02	156,878	+0.39(+1.04%)
Mar 30, 2020	37.65	38.02	37.50	37.63	133,574	-0.02(-0.05%)
Mar 27, 2020	38.10	38.45	37.65	37.65	286,100	-0.98(-2.54%)
Mar 26, 2020	37.95	38.64	37.95	38.63	97,238	+1.06(+2.82%)
Mar 25, 2020	36.85	38.31	36.78	37.57	280,430	+1.42(+3.93%)
Mar 24, 2020	36.29	36.61	34.41	36.15	299,347	+1.09(+3.11%)
Mar 23, 2020	34.73	36.15	34.20	35.06	198,675	-0.05(-0.14%)
Mar 20, 2020	35.41	36.46	34.55	35.11	395,100	+1.13(+3.33%)
Mar 19, 2020	33.54	34.32	32.81	33.98	346,959	+0.60(+1.80%)
Mar 18, 2020	35.19	35.80	33.09	33.38	588,667	-3.61(-9.76%)
Mar 17, 2020	36.35	37.57	36.31	36.99	330,729	-0.09(-0.24%)
Mar 16, 2020	36.47	38.93	36.43	37.08	367,845	-4.10(-9.96%)
Mar 13, 2020	39.45	41.20	38.76	41.18	318,000	+2.85(+7.44%)
Mar 12, 2020	38.00	40.69	38.00	38.33	453,627	-3.12(-7.53%)
Mar 11, 2020	42.70	43.49	41.24	41.45	554,738	-1.14(-2.68%)
Mar 10, 2020	42.88	43.85	41.99	42.59	300,801	+0.94(+2.26%)
Mar 09, 2020	43.15	44.01	41.26	41.65	564,120	-4.27(-9.30%)
Mar 06, 2020	45.99	46.02	45.51	45.92	217,800	-0.56(-1.20%)
Mar 05, 2020	46.74	46.77	46.38	46.48	315,102	-0.43(-0.92%)
Mar 04, 2020	47.01	47.11	46.91	46.91	334,781	+0.28(+0.60%)
Mar 03, 2020	46.70	47.01	46.41	46.63	1,049,627	+0.23(+0.50%)
Mar 02, 2020	46.06	46.47	45.89	46.40	314,262	+0.45(+0.98%)
Feb 28, 2020	45.83	46.20	45.83	45.95	135,500	-0.35(-0.77%)
Feb 27, 2020	46.57	46.75	46.19	46.30	134,949	-0.77(-1.63%)
Feb 26, 2020	47.19	47.34	47.05	47.07	192,320	-0.16(-0.34%)
Feb 25, 2020	47.54	47.57	47.22	47.23	81,397	-0.30(-0.63%)
Feb 24, 2020	47.64	47.65	47.51	47.53	79,903	-0.36(-0.75%)
Feb 21, 2020	47.91	47.97	47.87	47.89	53,700	-0.05(-0.10%)
Feb 20, 2020	47.95	47.97	47.85	47.94	78,896	-0.03(-0.06%)
Feb 19, 2020	47.94	47.98	47.90	47.97	57,503	+0.03(+0.06%)
Feb 18, 2020	47.94	47.96	47.91	47.94	50,714	-0.04(-0.08%)
Feb 14, 2020	47.89	47.99	47.89	47.98	83,200	+0.21(+0.44%)
Feb 13, 2020	47.77	47.79	47.73	47.77	37,191	-0.08(-0.17%)
Feb 12, 2020	47.79	47.85	47.75	47.85	374,160	+0.13(+0.27%)
Feb 11, 2020	47.72	47.82	47.65	47.72	65,155	+0.05(+0.10%)
Feb 10, 2020	47.67	47.71	47.61	47.67	57,568	-0.10(-0.21%)
Feb 07, 2020	47.88	47.88	47.75	47.77	84,300	-0.13(-0.27%)
Feb 06, 2020	47.86	47.92	47.83	47.90	168,502	+0.04(+0.08%)
Feb 05, 2020	47.86	47.86	47.76	47.86	515,778	+0.18(+0.38%)
Feb 04, 2020	47.61	47.72	47.61	47.68	58,883	+0.11(+0.23%)

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.