Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	34.47	34.53	33.31	33.74	8,472,705	-1.42(-4.03%)
Apr 29, 2020	34.43	35.72	34.12	35.16	12,607,459	+1.90(+5.72%)
Apr 28, 2020	33.54	34.27	32.92	33.26	11,651,738	+0.82(+2.54%)
Apr 27, 2020	30.86	32.73	30.61	32.43	11,330,699	+2.02(+6.63%)
Apr 24, 2020	29.87	30.71	29.53	30.42	6,703,150	+0.82(+2.78%)
Apr 23, 2020	29.24	30.22	29.24	29.59	8,590,193	+0.54(+1.86%)
Apr 22, 2020	29.92	30.32	28.92	29.05	8,923,959	-0.12(-0.42%)
Apr 21, 2020	29.00	29.73	28.74	29.18	12,731,673	-0.83(-2.77%)
Apr 20, 2020	29.35	30.81	28.89	30.01	16,202,109	-0.07(-0.24%)
Apr 17, 2020	29.10	30.26	28.88	30.08	15,994,449	+2.50(+9.05%)
Apr 16, 2020	28.73	28.77	27.10	27.58	16,246,873	-1.05(-3.68%)
Apr 15, 2020	29.53	29.53	28.53	28.64	12,850,832	-2.07(-6.74%)
Apr 14, 2020	32.19	32.29	30.12	30.71	16,859,640	-0.50(-1.62%)
Apr 13, 2020	33.19	33.19	30.90	31.21	10,052,018	-1.87(-5.64%)
Apr 09, 2020	31.73	33.24	31.70	33.08	19,179,576	+2.42(+7.91%)
Apr 08, 2020	29.60	30.84	29.18	30.65	12,211,403	+1.55(+5.32%)
Apr 07, 2020	29.86	30.68	28.89	29.11	13,167,271	+0.81(+2.85%)
Apr 06, 2020	27.40	28.51	27.39	28.30	12,155,373	+2.18(+8.33%)
Apr 03, 2020	27.47	27.67	25.79	26.12	7,813,713	-1.35(-4.93%)
Apr 02, 2020	26.81	28.30	26.66	27.48	9,639,273	+0.50(+1.87%)
Apr 01, 2020	27.29	27.53	26.68	26.97	10,305,745	-1.87(-6.47%)
Mar 31, 2020	29.19	29.73	28.28	28.84	8,745,382	-0.61(-2.07%)
Mar 30, 2020	29.48	29.65	28.46	29.45	11,616,151	-0.04(-0.15%)
Mar 27, 2020	29.33	30.43	28.74	29.50	9,050,044	-0.99(-3.25%)
Mar 26, 2020	28.34	30.73	28.01	30.49	13,841,088	+2.41(+8.57%)
Mar 25, 2020	28.42	29.18	26.81	28.08	15,675,894	+0.30(+1.08%)
Mar 24, 2020	26.43	27.84	26.32	27.78	9,696,269	+2.89(+11.59%)
Mar 23, 2020	26.97	26.97	24.12	24.89	15,042,134	-2.08(-7.72%)
Mar 20, 2020	29.01	29.46	26.88	26.98	17,602,246	-1.91(-6.61%)
Mar 19, 2020	27.12	29.46	25.58	28.88	11,775,259	+1.46(+5.33%)
Mar 18, 2020	28.60	29.40	26.59	27.42	11,463,467	-3.18(-10.38%)
Mar 17, 2020	29.11	30.93	27.65	30.60	10,597,313	+2.15(+7.57%)
Mar 16, 2020	28.34	30.20	26.98	28.45	9,991,961	-4.50(-13.66%)
Mar 13, 2020	31.87	32.98	30.34	32.95	13,396,393	+3.32(+11.20%)
Mar 12, 2020	29.71	32.52	28.74	29.63	21,177,332	-2.71(-8.39%)
Mar 11, 2020	33.55	34.00	31.87	32.34	16,183,319	-2.42(-6.95%)
Mar 10, 2020	33.99	34.85	32.49	34.76	17,081,238	+2.29(+7.06%)
Mar 09, 2020	34.82	35.34	32.33	32.46	13,570,416	-5.95(-15.49%)
Mar 06, 2020	38.61	39.63	37.66	38.42	11,346,878	-1.76(-4.38%)
Mar 05, 2020	41.17	41.17	39.67	40.18	13,113,005	-2.22(-5.24%)
Mar 04, 2020	42.26	42.50	40.95	42.40	13,979,614	+0.74(+1.79%)
Mar 03, 2020	43.41	43.90	41.18	41.65	18,099,310	-1.80(-4.15%)
Mar 02, 2020	41.50	43.48	41.06	43.46	10,353,544	+1.87(+4.50%)
Feb 28, 2020	41.53	42.24	40.63	41.58	15,792,425	-1.24(-2.90%)
Feb 27, 2020	43.59	44.81	42.81	42.83	15,709,748	-1.80(-4.04%)
Feb 26, 2020	45.58	45.94	44.57	44.63	9,702,064	-0.75(-1.66%)
Feb 25, 2020	47.27	47.31	45.21	45.38	13,481,530	-1.82(-3.86%)
Feb 24, 2020	47.40	47.49	46.85	47.20	10,634,911	-1.51(-3.09%)
Feb 21, 2020	49.09	49.14	48.39	48.71	10,995,220	-0.67(-1.36%)
Feb 20, 2020	48.73	49.59	48.73	49.38	8,919,220	+0.44(+0.89%)
Feb 19, 2020	48.74	49.06	48.56	48.95	6,141,456	+0.40(+0.83%)
Feb 18, 2020	48.95	49.20	48.25	48.54	8,466,550	-0.67(-1.35%)
Feb 14, 2020	49.50	49.64	49.06	49.21	6,028,125	-0.32(-0.65%)
Feb 13, 2020	49.03	49.58	49.01	49.53	9,715,068	+0.24(+0.48%)
Feb 12, 2020	49.51	49.68	49.10	49.30	5,039,398	+0.13(+0.27%)
Feb 11, 2020	49.10	49.52	48.98	49.16	5,707,232	+0.38(+0.77%)
Feb 10, 2020	48.54	48.79	48.45	48.79	3,508,603	-0.04(-0.09%)
Feb 07, 2020	48.91	49.07	48.67	48.83	6,362,875	-0.48(-0.98%)
Feb 06, 2020	50.10	50.21	49.27	49.31	6,635,310	-0.52(-1.04%)
Feb 05, 2020	49.30	49.93	49.30	49.83	10,918,336	+1.09(+2.24%)
Feb 04, 2020	48.88	49.10	48.67	48.74	12,628,462	+0.67(+1.40%)

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.