Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	34.47	34.47	33.96	34.14	194,520	-0.49(-1.42%)
Apr 29, 2020	34.40	34.83	34.29	34.63	91,934	+0.97(+2.89%)
Apr 28, 2020	34.19	34.29	33.66	33.66	144,014	-0.10(-0.31%)
Apr 27, 2020	33.40	33.85	33.30	33.76	73,474	+0.76(+2.32%)
Apr 24, 2020	32.82	33.20	32.59	33.00	93,387	+0.35(+1.07%)
Apr 23, 2020	32.72	33.14	32.63	32.65	106,780	+0.10(+0.32%)
Apr 22, 2020	32.53	32.74	32.33	32.55	65,041	+0.61(+1.92%)
Apr 21, 2020	32.24	32.38	31.79	31.93	82,771	-0.96(-2.93%)
Apr 20, 2020	33.07	33.43	32.86	32.90	424,712	-0.61(-1.83%)
Apr 17, 2020	33.34	33.54	33.04	33.51	59,361	+0.93(+2.87%)
Apr 16, 2020	32.66	32.66	32.16	32.57	92,586	+0.19(+0.58%)
Apr 15, 2020	32.50	32.67	32.19	32.39	290,246	-0.85(-2.55%)
Apr 14, 2020	33.02	33.30	32.88	33.24	100,852	+0.91(+2.80%)
Apr 13, 2020	32.76	32.76	31.87	32.33	449,355	-0.49(-1.49%)
Apr 09, 2020	32.82	33.20	32.48	32.82	81,303	+0.62(+1.93%)
Apr 08, 2020	31.56	32.38	31.14	32.20	388,845	+1.18(+3.80%)
Apr 07, 2020	31.94	32.14	31.01	31.02	308,238	+0.09(+0.30%)
Apr 06, 2020	30.00	31.05	30.00	30.92	69,271	+2.04(+7.05%)
Apr 03, 2020	29.30	29.49	28.58	28.89	106,638	-0.49(-1.67%)
Apr 02, 2020	28.60	29.58	28.60	29.38	316,654	+0.67(+2.33%)
Apr 01, 2020	29.20	29.41	28.49	28.71	898,834	-1.56(-5.14%)
Mar 31, 2020	30.73	30.86	30.10	30.26	485,606	-0.50(-1.63%)
Mar 30, 2020	30.15	30.76	29.70	30.76	176,188	+0.94(+3.16%)
Mar 27, 2020	29.70	30.66	29.61	29.82	456,869	-1.08(-3.51%)
Mar 26, 2020	29.33	30.91	29.33	30.91	424,694	+1.89(+6.50%)
Mar 25, 2020	28.73	30.11	28.24	29.02	156,345	+0.54(+1.89%)
Mar 24, 2020	27.21	28.55	27.21	28.48	216,428	+2.55(+9.82%)
Mar 23, 2020	26.71	26.74	25.48	25.93	211,262	-0.75(-2.83%)
Mar 20, 2020	28.35	28.55	26.69	26.69	123,492	-1.42(-5.04%)
Mar 19, 2020	27.79	28.57	26.79	28.10	394,137	+0.13(+0.47%)
Mar 18, 2020	27.78	28.38	26.38	27.97	107,065	-1.52(-5.16%)
Mar 17, 2020	28.57	29.78	27.93	29.49	208,288	+1.49(+5.31%)
Mar 16, 2020	28.16	30.07	27.31	28.01	236,734	-3.82(-12.01%)
Mar 13, 2020	30.99	31.83	29.41	31.83	232,886	+2.46(+8.38%)
Mar 12, 2020	30.28	36.79	29.12	29.37	366,138	-3.17(-9.74%)
Mar 11, 2020	33.39	33.50	32.13	32.54	67,293	-1.73(-5.04%)
Mar 10, 2020	33.91	34.29	32.48	34.26	365,496	+1.64(+5.03%)
Mar 09, 2020	32.66	33.76	31.05	32.62	196,633	-2.89(-8.13%)
Mar 06, 2020	35.14	35.57	34.66	35.51	75,155	-0.68(-1.88%)
Mar 05, 2020	36.39	36.79	35.89	36.19	77,625	-1.20(-3.20%)
Mar 04, 2020	36.69	37.39	36.34	37.39	100,270	+1.45(+4.04%)
Mar 03, 2020	36.98	37.35	35.58	35.93	165,326	-0.96(-2.61%)
Mar 02, 2020	35.59	36.90	35.28	36.90	214,310	+1.52(+4.29%)
Feb 28, 2020	34.59	35.38	34.26	35.38	267,867	-0.47(-1.32%)
Feb 27, 2020	36.57	37.13	35.82	35.85	147,434	-1.52(-4.06%)
Feb 26, 2020	37.73	38.15	37.28	37.37	117,199	-0.27(-0.73%)
Feb 25, 2020	39.02	39.02	37.51	37.64	91,422	-1.20(-3.08%)
Feb 24, 2020	38.95	39.17	38.70	38.84	112,673	-1.26(-3.15%)
Feb 21, 2020	40.40	40.40	40.01	40.10	96,779	-0.41(-1.00%)
Feb 20, 2020	40.58	40.67	40.16	40.51	60,489	-0.09(-0.23%)
Feb 19, 2020	40.62	40.68	40.52	40.60	98,855	+0.19(+0.47%)
Feb 18, 2020	40.46	40.46	40.24	40.41	68,583	-0.14(-0.35%)
Feb 14, 2020	40.57	40.57	40.41	40.56	79,713	+0.08(+0.21%)
Feb 13, 2020	40.35	40.58	40.32	40.47	61,204	-0.06(-0.14%)
Feb 12, 2020	40.43	40.53	40.43	40.53	62,090	+0.29(+0.73%)
Feb 11, 2020	40.23	40.38	40.20	40.23	74,189	+0.19(+0.46%)
Feb 10, 2020	39.70	40.05	39.70	40.05	71,166	+0.20(+0.51%)
Feb 07, 2020	39.98	39.98	39.78	39.85	65,403	-0.23(-0.57%)
Feb 06, 2020	40.17	40.17	40.06	40.07	115,578	+0.04(+0.09%)
Feb 05, 2020	39.94	40.05	39.81	40.04	129,957	+0.45(+1.14%)
Feb 04, 2020	39.46	39.68	39.46	39.58	39,740	+0.60(+1.54%)

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.