Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.29	32.97	31.60	31.82	1,556,179	-1.35(-4.06%)
Apr 29, 2020	32.35	33.67	32.10	33.16	522,683	+1.72(+5.46%)
Apr 28, 2020	31.18	31.80	30.77	31.45	457,005	+0.97(+3.18%)
Apr 27, 2020	29.44	30.94	29.31	30.48	365,859	+1.33(+4.56%)
Apr 24, 2020	28.90	29.51	28.39	29.15	520,011	+0.42(+1.44%)
Apr 23, 2020	28.34	29.19	28.34	28.74	443,416	+0.34(+1.20%)
Apr 22, 2020	28.40	28.75	27.87	28.39	365,212	+0.60(+2.16%)
Apr 21, 2020	27.63	28.49	27.33	27.79	390,902	-0.52(-1.82%)
Apr 20, 2020	29.74	30.30	28.22	28.31	588,915	-2.02(-6.66%)
Apr 17, 2020	30.00	30.76	29.18	30.33	831,563	+1.24(+4.25%)
Apr 16, 2020	28.19	29.22	27.80	29.09	783,120	+0.91(+3.24%)
Apr 15, 2020	27.49	28.88	27.29	28.18	1,012,237	-0.40(-1.39%)
Apr 14, 2020	27.21	28.64	26.84	28.58	878,931	+2.11(+7.98%)
Apr 13, 2020	26.17	26.58	25.67	26.47	484,196	-0.22(-0.83%)
Apr 09, 2020	26.20	27.54	25.70	26.69	602,615	+1.00(+3.88%)
Apr 08, 2020	24.19	26.05	23.98	25.69	554,911	+1.41(+5.81%)
Apr 07, 2020	24.45	25.99	24.15	24.28	1,008,961	+0.32(+1.35%)
Apr 06, 2020	21.98	24.00	21.81	23.96	675,260	+2.94(+14.00%)
Apr 03, 2020	22.01	22.47	20.55	21.01	416,594	-1.35(-6.02%)
Apr 02, 2020	21.13	22.40	21.03	22.36	507,912	+0.81(+3.77%)
Apr 01, 2020	22.13	22.25	21.00	21.55	574,606	-0.75(-3.37%)
Mar 31, 2020	22.30	23.04	21.83	22.30	932,784	+0.17(+0.79%)
Mar 30, 2020	20.33	22.17	19.77	22.13	657,960	+2.00(+9.91%)
Mar 27, 2020	19.42	21.62	19.22	20.13	1,590,106	-0.05(-0.27%)
Mar 26, 2020	19.22	20.55	18.98	20.19	1,127,046	+0.95(+4.95%)
Mar 25, 2020	19.24	20.37	18.41	19.23	1,320,926	-0.01(-0.05%)
Mar 24, 2020	19.87	20.79	18.12	19.24	1,221,705	+0.52(+2.79%)
Mar 23, 2020	19.45	20.69	18.43	18.72	635,501	-0.55(-2.85%)
Mar 20, 2020	22.05	22.05	19.08	19.27	1,070,375	-2.76(-12.51%)
Mar 19, 2020	22.55	23.82	20.01	22.03	688,375	-0.60(-2.67%)
Mar 18, 2020	24.60	25.68	22.56	22.63	862,621	-3.20(-12.40%)
Mar 17, 2020	24.72	26.74	24.42	25.83	857,945	+1.65(+6.81%)
Mar 16, 2020	22.01	25.29	21.97	24.19	708,265	-0.79(-3.15%)
Mar 13, 2020	23.53	24.98	22.58	24.97	669,926	+2.85(+12.87%)
Mar 12, 2020	24.72	24.72	22.12	22.13	664,588	-4.80(-17.82%)
Mar 11, 2020	28.41	28.59	26.34	26.92	376,147	-2.30(-7.86%)
Mar 10, 2020	29.75	29.75	27.97	29.22	399,332	+0.35(+1.20%)
Mar 09, 2020	28.75	29.92	25.63	28.87	397,572	-2.16(-6.96%)
Mar 06, 2020	30.97	31.97	30.09	31.03	568,449	-1.06(-3.31%)
Mar 05, 2020	32.50	33.34	31.08	32.10	805,609	-0.05(-0.17%)
Mar 04, 2020	31.58	32.29	31.39	32.15	547,200	+1.08(+3.48%)
Mar 03, 2020	31.97	32.91	30.85	31.07	526,016	-0.71(-2.25%)
Mar 02, 2020	30.21	31.83	29.84	31.79	754,761	+1.65(+5.47%)
Feb 28, 2020	31.35	31.99	29.64	30.14	639,559	-2.19(-6.77%)
Feb 27, 2020	32.24	33.35	31.71	32.33	586,616	-0.49(-1.48%)
Feb 26, 2020	32.88	33.41	32.35	32.81	361,037	+0.10(+0.31%)
Feb 25, 2020	34.11	34.11	32.68	32.71	256,779	-1.41(-4.13%)
Feb 24, 2020	33.95	34.33	33.69	34.12	280,700	-1.05(-2.99%)
Feb 21, 2020	35.61	35.80	35.17	35.17	905,324	-0.52(-1.46%)
Feb 20, 2020	35.31	35.90	35.18	35.69	292,243	+0.16(+0.44%)
Feb 19, 2020	35.45	35.80	35.41	35.54	228,762	+0.11(+0.31%)
Feb 18, 2020	35.53	35.70	35.01	35.43	203,434	-0.16(-0.44%)
Feb 14, 2020	35.89	35.98	35.47	35.58	217,592	-0.23(-0.64%)
Feb 13, 2020	35.68	35.97	35.25	35.81	187,530	-0.06(-0.18%)
Feb 12, 2020	36.02	36.02	35.44	35.88	242,564	+0.19(+0.54%)
Feb 11, 2020	35.47	35.88	35.47	35.69	173,133	+0.40(+1.14%)
Feb 10, 2020	35.07	35.31	34.82	35.28	263,947	+0.11(+0.31%)
Feb 07, 2020	36.05	36.07	35.15	35.17	177,503	-1.01(-2.78%)
Feb 06, 2020	37.30	37.30	36.09	36.18	236,946	-0.94(-2.54%)
Feb 05, 2020	36.66	37.26	36.66	37.12	243,123	+0.64(+1.76%)
Feb 04, 2020	36.07	36.78	36.05	36.48	282,439	+1.03(+2.89%)

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.