Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	41.78	41.78	40.50	41.14	658,573	-1.24(-2.93%)
Apr 29, 2020	42.02	43.90	39.50	42.38	1,015,824	+0.14(+0.33%)
Apr 28, 2020	42.53	43.04	41.42	42.24	510,566	+0.70(+1.69%)
Apr 27, 2020	42.07	42.36	41.14	41.54	517,006	-0.22(-0.53%)
Apr 24, 2020	40.36	41.85	39.75	41.76	938,600	+1.32(+3.26%)
Apr 23, 2020	41.09	41.65	40.16	40.44	495,338	-0.81(-1.96%)
Apr 22, 2020	41.77	41.77	40.85	41.25	292,835	+0.57(+1.40%)
Apr 21, 2020	41.22	42.23	40.45	40.68	355,800	-1.53(-3.62%)
Apr 20, 2020	42.59	43.56	41.74	42.21	550,449	-1.34(-3.08%)
Apr 17, 2020	43.49	43.94	42.68	43.55	493,500	+1.63(+3.89%)
Apr 16, 2020	41.13	42.28	39.79	41.92	771,619	+0.62(+1.50%)
Apr 15, 2020	42.56	42.86	41.14	41.30	1,095,805	-2.33(-5.34%)
Apr 14, 2020	43.65	44.17	43.09	43.63	587,813	+0.89(+2.08%)
Apr 13, 2020	42.91	43.37	41.92	42.74	460,882	-0.75(-1.72%)
Apr 09, 2020	44.35	44.63	43.20	43.49	533,500	-0.01(-0.02%)
Apr 08, 2020	42.72	43.99	41.57	43.50	440,906	+1.61(+3.84%)
Apr 07, 2020	45.26	45.26	41.80	41.89	503,666	-2.04(-4.64%)
Apr 06, 2020	42.03	44.24	42.03	43.93	483,235	+3.20(+7.86%)
Apr 03, 2020	41.10	42.23	39.81	40.73	631,600	-0.83(-2.00%)
Apr 02, 2020	39.87	42.35	39.43	41.56	436,743	+1.20(+2.97%)
Apr 01, 2020	40.07	41.45	39.62	40.36	416,275	-1.47(-3.51%)
Mar 31, 2020	42.90	43.66	41.15	41.83	591,228	-1.31(-3.04%)
Mar 30, 2020	41.48	43.35	40.03	43.14	539,201	+2.26(+5.53%)
Mar 27, 2020	41.72	42.37	40.37	40.88	773,200	-2.10(-4.89%)
Mar 26, 2020	38.90	43.23	38.32	42.98	1,175,006	+5.09(+13.43%)
Mar 25, 2020	40.53	41.08	37.15	37.89	803,956	-2.55(-6.31%)
Mar 24, 2020	39.78	40.94	37.48	40.44	644,950	+2.35(+6.17%)
Mar 23, 2020	38.28	39.56	34.01	38.09	2,554,527	-0.53(-1.37%)
Mar 20, 2020	41.01	41.97	37.81	38.62	1,665,000	-2.15(-5.27%)
Mar 19, 2020	38.83	41.88	36.03	40.77	1,011,329	+1.82(+4.67%)
Mar 18, 2020	36.76	40.35	35.81	38.95	1,946,107	-0.70(-1.77%)
Mar 17, 2020	36.04	39.96	35.50	39.65	956,500	+4.06(+11.41%)
Mar 16, 2020	39.36	41.60	35.32	35.59	940,576	-7.66(-17.71%)
Mar 13, 2020	40.35	43.35	39.05	43.25	781,700	+5.14(+13.49%)
Mar 12, 2020	40.18	41.47	37.46	38.11	1,038,142	-5.16(-11.93%)
Mar 11, 2020	44.05	44.68	42.52	43.27	1,075,575	-2.04(-4.50%)
Mar 10, 2020	46.65	46.80	44.04	45.31	444,478	+0.01(+0.02%)
Mar 09, 2020	44.39	46.47	44.35	45.30	1,003,709	-3.23(-6.66%)
Mar 06, 2020	48.38	49.27	46.82	48.53	421,900	-1.34(-2.69%)
Mar 05, 2020	51.47	51.82	49.22	49.87	483,886	-2.87(-5.44%)
Mar 04, 2020	50.96	52.80	50.19	52.74	312,629	+2.48(+4.93%)
Mar 03, 2020	51.06	52.13	49.72	50.26	2,292,724	-0.73(-1.43%)
Mar 02, 2020	49.63	51.11	49.22	50.99	607,433	+1.71(+3.47%)
Feb 28, 2020	49.24	49.91	48.20	49.28	781,100	-1.14(-2.26%)
Feb 27, 2020	50.27	52.42	49.78	50.42	797,278	-0.57(-1.12%)
Feb 26, 2020	51.50	51.87	50.64	50.99	357,536	-0.15(-0.29%)
Feb 25, 2020	52.80	53.32	50.74	51.14	858,058	-1.73(-3.27%)
Feb 24, 2020	52.81	53.82	52.45	52.87	761,645	-1.32(-2.44%)
Feb 21, 2020	54.20	54.49	53.10	54.19	387,000	-0.18(-0.33%)
Feb 20, 2020	53.13	57.27	52.80	54.37	981,593	+1.24(+2.33%)
Feb 19, 2020	53.60	54.20	52.87	53.13	417,855	-0.47(-0.88%)
Feb 18, 2020	56.00	56.02	53.21	53.60	682,767	-2.36(-4.22%)
Feb 14, 2020	55.70	56.46	55.45	55.96	460,300	+0.46(+0.83%)
Feb 13, 2020	54.80	55.86	54.80	55.50	419,427	+0.60(+1.09%)
Feb 12, 2020	54.50	54.95	53.85	54.90	1,046,349	+0.75(+1.39%)
Feb 11, 2020	54.53	54.96	53.81	54.15	659,374	+0.11(+0.20%)
Feb 10, 2020	54.04	54.45	53.62	54.04	385,329	+0.07(+0.13%)
Feb 07, 2020	53.80	54.45	53.40	53.97	266,200	+0.20(+0.37%)
Feb 06, 2020	54.00	54.64	53.38	53.77	321,878	+0.06(+0.11%)
Feb 05, 2020	53.22	53.73	52.68	53.71	309,897	+0.82(+1.55%)
Feb 04, 2020	52.02	53.05	51.98	52.89	239,257	+1.38(+2.68%)

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.