Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	43.47	43.47	42.75	43.04	279,992	-0.80(-1.82%)
Apr 29, 2020	42.54	44.10	42.54	43.84	198,442	+2.09(+5.00%)
Apr 28, 2020	42.19	42.47	41.34	41.75	80,101	+0.00(+0.00%)
Apr 27, 2020	41.18	41.89	41.05	41.75	205,056	+0.80(+1.95%)
Apr 24, 2020	40.69	41.10	40.22	40.95	134,050	+0.70(+1.74%)
Apr 23, 2020	40.49	41.12	40.10	40.25	401,605	+0.29(+0.72%)
Apr 22, 2020	39.21	40.20	39.21	39.97	108,407	+1.31(+3.38%)
Apr 21, 2020	39.05	39.41	38.35	38.66	96,657	-1.00(-2.51%)
Apr 20, 2020	40.17	40.46	39.49	39.65	484,979	-0.97(-2.39%)
Apr 17, 2020	40.10	40.76	40.03	40.62	192,215	+1.82(+4.68%)
Apr 16, 2020	39.49	39.63	38.22	38.81	247,564	-0.32(-0.82%)
Apr 15, 2020	39.60	39.60	38.60	39.13	179,027	-1.44(-3.55%)
Apr 14, 2020	40.80	41.30	40.26	40.56	382,752	+0.82(+2.06%)
Apr 13, 2020	40.68	40.68	38.81	39.75	196,310	-0.77(-1.90%)
Apr 09, 2020	40.41	41.59	40.23	40.51	280,214	+0.46(+1.15%)
Apr 08, 2020	38.52	40.14	38.43	40.05	147,492	+1.80(+4.70%)
Apr 07, 2020	39.96	40.33	38.16	38.26	462,779	+0.28(+0.74%)
Apr 06, 2020	36.15	38.01	36.05	37.98	166,490	+3.66(+10.65%)
Apr 03, 2020	35.12	35.20	33.77	34.32	148,967	-0.94(-2.66%)
Apr 02, 2020	34.98	35.94	34.62	35.26	331,181	+0.60(+1.73%)
Apr 01, 2020	35.51	36.04	34.56	34.66	271,728	-2.57(-6.90%)
Mar 31, 2020	38.36	38.38	37.01	37.23	245,891	-1.17(-3.04%)
Mar 30, 2020	37.91	38.54	37.28	38.40	324,396	+0.84(+2.23%)
Mar 27, 2020	37.88	38.73	37.23	37.56	359,803	-2.02(-5.10%)
Mar 26, 2020	37.97	39.82	37.97	39.58	305,857	+1.99(+5.29%)
Mar 25, 2020	36.30	38.94	35.66	37.59	486,071	+2.23(+6.30%)
Mar 24, 2020	33.02	35.70	32.88	35.36	572,117	+3.89(+12.35%)
Mar 23, 2020	31.96	32.21	30.73	31.47	338,870	-0.78(-2.42%)
Mar 20, 2020	33.83	34.86	32.07	32.25	200,725	-1.09(-3.27%)
Mar 19, 2020	32.05	33.95	30.97	33.34	452,013	+0.74(+2.27%)
Mar 18, 2020	33.83	34.13	30.53	32.60	408,559	-3.58(-9.90%)
Mar 17, 2020	35.96	36.91	34.46	36.18	341,508	+0.86(+2.45%)
Mar 16, 2020	35.79	37.96	34.58	35.32	450,332	-6.02(-14.57%)
Mar 13, 2020	40.25	41.35	38.48	41.34	416,867	+3.39(+8.92%)
Mar 12, 2020	39.09	40.21	37.96	37.96	608,272	-4.68(-10.99%)
Mar 11, 2020	43.80	43.98	41.98	42.64	423,340	-2.51(-5.55%)
Mar 10, 2020	44.23	45.30	42.95	45.15	338,611	+2.54(+5.95%)
Mar 09, 2020	42.28	44.19	41.95	42.61	425,019	-4.15(-8.87%)
Mar 06, 2020	46.53	47.18	45.68	46.76	407,957	-1.03(-2.15%)
Mar 05, 2020	48.56	48.95	47.52	47.79	204,123	-2.16(-4.32%)
Mar 04, 2020	49.16	49.94	48.55	49.94	462,334	+1.50(+3.09%)
Mar 03, 2020	49.98	50.64	47.95	48.45	269,104	-1.31(-2.63%)
Mar 02, 2020	48.18	49.77	47.65	49.75	436,120	+1.84(+3.84%)
Feb 28, 2020	46.64	47.94	46.45	47.92	386,033	-0.08(-0.17%)
Feb 27, 2020	48.71	49.86	47.96	48.00	439,935	-1.64(-3.30%)
Feb 26, 2020	50.13	50.89	49.62	49.63	254,133	-0.21(-0.42%)
Feb 25, 2020	51.95	52.03	49.74	49.84	535,759	-2.00(-3.85%)
Feb 24, 2020	51.50	52.19	51.10	51.84	429,876	-2.08(-3.85%)
Feb 21, 2020	54.67	54.78	53.68	53.92	245,775	-0.92(-1.68%)
Feb 20, 2020	54.95	55.27	54.02	54.84	158,672	-0.32(-0.58%)
Feb 19, 2020	54.55	55.29	54.55	55.16	180,873	+0.81(+1.49%)
Feb 18, 2020	54.33	54.46	54.16	54.35	98,606	-0.21(-0.38%)
Feb 14, 2020	54.22	54.56	54.22	54.56	104,917	+0.55(+1.02%)
Feb 13, 2020	53.29	54.30	53.18	54.01	141,678	+0.50(+0.93%)
Feb 12, 2020	53.60	53.84	53.27	53.51	127,835	+0.05(+0.09%)
Feb 11, 2020	53.85	53.94	53.44	53.46	176,042	-0.04(-0.07%)
Feb 10, 2020	52.97	53.54	52.97	53.50	83,968	+0.52(+0.98%)
Feb 07, 2020	53.28	53.28	52.94	52.98	69,678	-0.56(-1.04%)
Feb 06, 2020	53.69	53.74	53.49	53.54	137,156	+0.14(+0.26%)
Feb 05, 2020	53.93	53.98	53.09	53.40	116,829	+0.11(+0.21%)
Feb 04, 2020	53.13	53.55	52.96	53.29	169,554	+0.86(+1.64%)

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.