Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.53	33.58	33.17	33.38	1,410,884	-0.39(-1.14%)
Apr 29, 2020	33.53	33.93	33.40	33.76	551,642	+0.94(+2.86%)
Apr 28, 2020	33.38	33.45	32.80	32.82	536,913	-0.14(-0.43%)
Apr 27, 2020	32.66	33.06	32.61	32.96	383,520	+0.53(+1.62%)
Apr 24, 2020	32.19	32.48	31.89	32.44	662,558	+0.45(+1.41%)
Apr 23, 2020	32.13	32.50	31.93	31.98	672,640	+0.04(+0.12%)
Apr 22, 2020	31.90	32.13	31.71	31.95	516,935	+0.67(+2.13%)
Apr 21, 2020	31.72	31.80	31.15	31.28	679,460	-0.93(-2.89%)
Apr 20, 2020	32.37	32.77	32.20	32.21	3,157,078	-0.62(-1.89%)
Apr 17, 2020	32.73	32.89	32.35	32.83	517,261	+0.92(+2.89%)
Apr 16, 2020	31.94	32.01	31.54	31.91	639,594	+0.13(+0.41%)
Apr 15, 2020	31.75	32.00	31.55	31.78	634,246	-0.78(-2.40%)
Apr 14, 2020	32.19	32.61	32.12	32.56	718,219	+0.98(+3.10%)
Apr 13, 2020	31.81	31.87	31.15	31.58	634,770	-0.37(-1.15%)
Apr 09, 2020	31.91	32.29	31.65	31.95	1,913,537	+0.49(+1.55%)
Apr 08, 2020	30.71	31.58	30.44	31.46	577,396	+1.08(+3.56%)
Apr 07, 2020	31.42	31.49	30.38	30.38	1,419,046	+0.04(+0.12%)
Apr 06, 2020	29.54	30.54	29.41	30.34	819,854	+1.95(+6.85%)
Apr 03, 2020	28.77	28.95	28.06	28.39	527,791	-0.43(-1.50%)
Apr 02, 2020	28.08	28.94	28.06	28.82	1,029,977	+0.63(+2.23%)
Apr 01, 2020	28.52	28.83	27.95	28.19	1,485,742	-1.37(-4.64%)
Mar 31, 2020	29.84	30.18	29.38	29.57	1,629,673	-0.45(-1.50%)
Mar 30, 2020	29.26	30.08	29.10	30.02	1,569,770	+0.91(+3.13%)
Mar 27, 2020	29.18	29.91	28.82	29.11	1,507,748	-0.92(-3.07%)
Mar 26, 2020	28.61	30.16	28.61	30.03	1,498,662	+1.74(+6.15%)
Mar 25, 2020	28.21	29.40	27.53	28.29	2,859,052	+0.33(+1.18%)
Mar 24, 2020	26.99	27.97	26.83	27.96	1,145,821	+2.46(+9.66%)
Mar 23, 2020	26.15	26.32	25.00	25.50	4,137,161	-0.72(-2.75%)
Mar 20, 2020	27.84	28.03	26.15	26.22	1,316,230	-1.23(-4.49%)
Mar 19, 2020	27.01	28.13	26.36	27.45	1,350,357	+0.09(+0.34%)
Mar 18, 2020	27.14	27.92	25.86	27.36	2,057,919	-1.50(-5.21%)
Mar 17, 2020	27.91	29.15	27.08	28.86	2,074,311	+1.47(+5.39%)
Mar 16, 2020	27.62	29.31	27.10	27.38	3,132,222	-3.54(-11.44%)
Mar 13, 2020	29.98	30.94	28.48	30.92	3,265,773	+2.59(+9.16%)
Mar 12, 2020	29.30	30.42	27.80	28.33	2,620,152	-3.10(-9.86%)
Mar 11, 2020	32.19	32.29	31.01	31.43	1,421,797	-1.65(-4.99%)
Mar 10, 2020	32.69	33.08	31.38	33.08	1,587,122	+1.54(+4.88%)
Mar 09, 2020	31.91	32.90	31.41	31.54	2,808,029	-2.63(-7.70%)
Mar 06, 2020	33.69	34.34	33.39	34.17	725,775	-0.63(-1.82%)
Mar 05, 2020	35.15	35.44	34.51	34.80	584,787	-1.20(-3.34%)
Mar 04, 2020	35.26	36.02	34.94	36.01	1,257,518	+1.43(+4.13%)
Mar 03, 2020	35.65	36.10	34.26	34.58	1,237,052	-0.99(-2.78%)
Mar 02, 2020	34.34	35.57	33.92	35.57	1,954,850	+1.51(+4.44%)
Feb 28, 2020	33.25	34.13	32.94	34.06	2,715,174	-0.26(-0.76%)
Feb 27, 2020	35.25	35.69	34.32	34.32	2,293,488	-1.59(-4.42%)
Feb 26, 2020	36.26	36.65	35.81	35.91	662,050	-0.15(-0.41%)
Feb 25, 2020	37.38	37.40	35.97	36.06	1,288,637	-1.17(-3.13%)
Feb 24, 2020	37.30	37.57	37.07	37.22	832,836	-1.24(-3.23%)
Feb 21, 2020	38.72	38.73	38.37	38.46	503,778	-0.43(-1.10%)
Feb 20, 2020	38.93	39.06	38.51	38.89	15,896,057	-0.13(-0.33%)
Feb 19, 2020	38.97	39.10	38.94	39.02	447,776	+0.21(+0.55%)
Feb 18, 2020	38.84	38.88	38.65	38.81	459,700	-0.12(-0.31%)
Feb 14, 2020	38.93	38.94	38.78	38.93	374,994	+0.06(+0.14%)
Feb 13, 2020	38.71	39.00	38.71	38.87	420,353	-0.05(-0.12%)
Feb 12, 2020	38.83	38.93	38.79	38.92	314,188	+0.25(+0.65%)
Feb 11, 2020	38.73	38.85	38.61	38.67	282,551	+0.08(+0.22%)
Feb 10, 2020	38.17	38.58	38.17	38.58	618,166	+0.29(+0.76%)
Feb 07, 2020	38.41	38.45	38.23	38.30	309,424	-0.21(-0.53%)
Feb 06, 2020	38.56	38.56	38.41	38.50	374,740	+0.10(+0.27%)
Feb 05, 2020	38.32	38.43	38.16	38.40	722,098	+0.41(+1.08%)
Feb 04, 2020	37.85	38.08	37.82	37.99	976,003	+0.57(+1.52%)

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.