Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	35.40	36.45	33.64	35.36	219,178	-1.06(-2.91%)
Apr 29, 2020	35.75	37.28	34.51	36.42	310,732	+1.57(+4.51%)
Apr 28, 2020	34.73	35.51	34.06	34.85	195,813	+1.18(+3.50%)
Apr 27, 2020	32.32	33.94	32.22	33.67	228,533	+1.62(+5.05%)
Apr 24, 2020	33.08	33.15	31.54	32.05	212,000	-0.73(-2.23%)
Apr 23, 2020	31.91	33.90	31.91	32.78	291,664	+0.25(+0.77%)
Apr 22, 2020	35.40	35.88	32.19	32.53	796,656	-2.21(-6.36%)
Apr 21, 2020	34.13	35.22	34.13	34.74	304,663	-0.39(-1.11%)
Apr 20, 2020	34.08	35.36	33.68	35.13	388,494	+0.24(+0.69%)
Apr 17, 2020	33.97	35.60	33.79	34.89	488,500	+1.82(+5.50%)
Apr 16, 2020	34.68	34.70	32.68	33.07	358,683	-1.99(-5.68%)
Apr 15, 2020	36.35	36.83	34.86	35.06	200,789	-2.20(-5.90%)
Apr 14, 2020	38.76	39.11	37.19	37.26	150,741	-0.12(-0.32%)
Apr 13, 2020	38.59	39.61	36.96	37.38	177,568	-1.77(-4.52%)
Apr 09, 2020	36.81	39.59	36.17	39.15	185,200	+3.57(+10.03%)
Apr 08, 2020	36.03	36.39	35.35	35.58	226,259	+0.28(+0.79%)
Apr 07, 2020	36.27	37.57	35.03	35.30	243,118	+0.28(+0.80%)
Apr 06, 2020	33.58	35.64	33.40	35.02	303,824	+2.27(+6.93%)
Apr 03, 2020	32.66	33.43	31.87	32.75	232,100	-0.30(-0.91%)
Apr 02, 2020	34.54	35.11	31.95	33.05	292,587	-1.95(-5.57%)
Apr 01, 2020	35.43	35.78	34.49	35.00	384,125	-2.06(-5.56%)
Mar 31, 2020	34.81	37.13	34.22	37.06	398,274	+1.99(+5.67%)
Mar 30, 2020	34.84	35.94	34.25	35.07	526,486	+0.21(+0.60%)
Mar 27, 2020	35.86	36.00	34.26	34.86	414,200	-2.53(-6.77%)
Mar 26, 2020	39.69	40.69	36.12	37.39	276,515	-1.90(-4.84%)
Mar 25, 2020	37.79	41.57	37.67	39.29	575,518	+1.26(+3.31%)
Mar 24, 2020	36.19	38.69	36.00	38.03	337,056	+3.51(+10.17%)
Mar 23, 2020	33.61	34.97	32.22	34.52	410,783	+0.83(+2.46%)
Mar 20, 2020	32.42	34.46	31.44	33.69	443,800	+1.42(+4.40%)
Mar 19, 2020	31.27	33.35	30.02	32.27	347,740	+1.27(+4.10%)
Mar 18, 2020	32.95	33.26	27.41	31.00	451,494	-4.05(-11.55%)
Mar 17, 2020	33.60	36.35	32.99	35.05	410,540	+2.44(+7.48%)
Mar 16, 2020	32.33	34.21	32.12	32.61	418,422	-3.19(-8.91%)
Mar 13, 2020	37.44	37.72	32.63	35.80	387,400	+0.43(+1.22%)
Mar 12, 2020	37.10	37.72	34.66	35.37	333,399	-4.18(-10.57%)
Mar 11, 2020	42.82	43.03	39.22	39.55	176,830	-4.28(-9.77%)
Mar 10, 2020	44.88	45.10	42.58	43.83	294,679	+0.08(+0.18%)
Mar 09, 2020	45.12	45.45	41.12	43.75	309,168	-4.26(-8.87%)
Mar 06, 2020	49.28	49.60	46.75	48.01	282,100	-2.77(-5.45%)
Mar 05, 2020	53.08	53.35	49.93	50.78	191,014	-3.48(-6.41%)
Mar 04, 2020	54.92	55.19	53.91	54.26	217,689	+0.04(+0.07%)
Mar 03, 2020	57.20	57.70	53.67	54.22	168,792	-3.27(-5.69%)
Mar 02, 2020	56.35	57.57	55.80	57.49	271,386	+1.23(+2.19%)
Feb 28, 2020	56.38	57.58	55.46	56.26	411,400	-2.19(-3.75%)
Feb 27, 2020	59.94	60.83	58.45	58.45	233,544	-2.43(-3.99%)
Feb 26, 2020	60.87	61.65	60.57	60.88	201,935	+0.40(+0.66%)
Feb 25, 2020	61.59	63.29	60.32	60.48	276,939	-1.42(-2.29%)
Feb 24, 2020	61.08	62.10	61.08	61.90	120,861	-0.75(-1.20%)
Feb 21, 2020	62.46	62.81	61.41	62.65	113,500	+0.33(+0.53%)
Feb 20, 2020	62.69	63.25	61.77	62.32	125,046	-0.60(-0.95%)
Feb 19, 2020	62.96	63.44	62.86	62.92	223,832	-0.08(-0.13%)
Feb 18, 2020	63.31	63.85	62.94	63.00	105,039	-0.61(-0.96%)
Feb 14, 2020	64.17	64.25	62.79	63.61	127,000	-0.53(-0.83%)
Feb 13, 2020	65.38	66.01	61.67	64.14	471,230	-2.32(-3.49%)
Feb 12, 2020	67.04	67.04	66.09	66.46	85,879	-0.20(-0.30%)
Feb 11, 2020	67.31	67.99	66.38	66.66	90,888	-0.37(-0.55%)
Feb 10, 2020	67.02	67.42	66.10	67.03	89,369	-0.27(-0.40%)
Feb 07, 2020	67.49	67.97	66.94	67.30	93,500	-0.41(-0.61%)
Feb 06, 2020	67.28	67.99	67.06	67.71	59,243	+0.65(+0.97%)
Feb 05, 2020	65.90	67.32	65.56	67.06	146,789	+1.77(+2.71%)
Feb 04, 2020	66.54	66.79	65.20	65.29	104,423	-0.57(-0.87%)

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.