Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	78.27	78.27	76.60	76.74	6,016	-1.75(-2.23%)
Apr 29, 2020	78.27	78.93	78.27	78.48	3,445	+2.01(+2.63%)
Apr 28, 2020	77.10	77.10	76.47	76.47	2,269	-0.22(-0.28%)
Apr 27, 2020	75.47	76.69	75.47	76.69	1,829	+1.88(+2.52%)
Apr 24, 2020	74.59	74.94	74.59	74.81	2,600	+1.17(+1.60%)
Apr 23, 2020	74.04	74.25	73.63	73.63	2,905	-0.04(-0.05%)
Apr 22, 2020	73.85	73.85	73.67	73.67	780	+1.60(+2.22%)
Apr 21, 2020	72.85	72.85	71.60	72.07	1,662	-2.33(-3.13%)
Apr 20, 2020	74.15	75.26	74.06	74.40	2,841	-0.54(-0.73%)
Apr 17, 2020	74.40	74.94	74.40	74.94	2,700	+2.24(+3.08%)
Apr 16, 2020	72.50	72.89	72.00	72.70	2,751	+0.60(+0.83%)
Apr 15, 2020	71.60	72.62	71.60	72.10	1,519	-2.21(-2.98%)
Apr 14, 2020	73.79	74.37	73.79	74.32	1,000	+2.42(+3.36%)
Apr 13, 2020	71.73	72.05	71.25	71.90	3,441	-1.34(-1.83%)
Apr 09, 2020	73.75	73.75	72.32	73.24	4,500	+2.23(+3.14%)
Apr 08, 2020	69.96	71.30	69.90	71.01	9,758	+2.94(+4.33%)
Apr 07, 2020	70.55	70.55	68.06	68.06	4,693	+0.14(+0.21%)
Apr 06, 2020	65.80	67.92	65.80	67.92	11,799	+5.24(+8.36%)
Apr 03, 2020	63.99	64.16	62.01	62.68	4,700	-1.58(-2.46%)
Apr 02, 2020	63.92	64.50	63.20	64.26	5,027	+0.67(+1.06%)
Apr 01, 2020	64.73	64.75	63.30	63.59	3,186	-3.99(-5.90%)
Mar 31, 2020	68.50	68.63	67.27	67.58	5,485	-1.21(-1.76%)
Mar 30, 2020	67.08	68.88	67.08	68.79	7,627	+2.09(+3.13%)
Mar 27, 2020	66.36	68.68	66.36	66.70	7,000	-2.44(-3.53%)
Mar 26, 2020	67.59	69.18	67.49	69.14	9,210	+4.30(+6.63%)
Mar 25, 2020	63.95	67.17	63.77	64.84	9,994	+1.02(+1.61%)
Mar 24, 2020	61.21	63.82	61.21	63.82	8,167	+5.57(+9.56%)
Mar 23, 2020	58.38	58.98	56.65	58.25	73,084	-0.63(-1.07%)
Mar 20, 2020	61.49	62.14	58.88	58.88	13,900	-2.24(-3.67%)
Mar 19, 2020	57.88	62.09	57.88	61.12	8,574	+2.34(+3.98%)
Mar 18, 2020	61.79	61.79	57.13	58.78	3,416	-5.29(-8.26%)
Mar 17, 2020	60.36	64.29	60.36	64.07	8,033	+3.46(+5.71%)
Mar 16, 2020	63.96	63.96	60.61	60.61	8,909	-9.05(-12.99%)
Mar 13, 2020	69.76	69.76	65.16	69.65	8,500	+3.47(+5.25%)
Mar 12, 2020	68.72	68.72	66.18	66.18	2,904	-7.21(-9.83%)
Mar 11, 2020	74.00	74.00	72.36	73.39	2,102	-4.13(-5.33%)
Mar 10, 2020	77.49	78.00	74.25	77.52	7,525	+2.54(+3.38%)
Mar 09, 2020	75.42	77.17	74.82	74.99	5,089	-6.15(-7.57%)
Mar 06, 2020	80.03	81.13	80.03	81.13	3,000	-1.48(-1.79%)
Mar 05, 2020	83.19	83.52	82.52	82.61	3,015	-2.85(-3.33%)
Mar 04, 2020	83.66	85.46	83.66	85.46	3,639	+3.18(+3.86%)
Mar 03, 2020	83.66	84.19	82.00	82.28	1,234	-1.44(-1.72%)
Mar 02, 2020	81.28	83.72	80.53	83.72	7,692	+3.31(+4.12%)
Feb 28, 2020	78.44	80.41	77.75	80.41	3,700	-1.03(-1.26%)
Feb 27, 2020	82.58	84.04	81.44	81.44	2,319	-3.26(-3.85%)
Feb 26, 2020	85.64	85.64	84.70	84.70	1,771	-0.53(-0.63%)
Feb 25, 2020	88.48	88.48	85.13	85.23	5,540	-2.87(-3.25%)
Feb 24, 2020	87.89	88.45	87.75	88.10	49,053	-2.67(-2.94%)
Feb 21, 2020	91.09	91.20	90.59	90.77	5,300	-1.17(-1.27%)
Feb 20, 2020	92.20	92.20	91.68	91.94	671	-0.39(-0.43%)
Feb 19, 2020	92.03	92.43	92.01	92.33	6,026	+0.94(+1.03%)
Feb 18, 2020	91.13	91.45	91.13	91.39	1,913	-0.11(-0.12%)
Feb 14, 2020	91.69	91.69	91.40	91.50	1,000	+0.07(+0.08%)
Feb 13, 2020	90.87	91.53	90.87	91.42	471	+0.28(+0.30%)
Feb 12, 2020	91.05	91.15	91.05	91.15	501	+0.71(+0.79%)
Feb 11, 2020	90.46	90.61	90.26	90.43	3,112	+0.55(+0.61%)
Feb 10, 2020	88.83	89.88	88.83	89.88	1,104	+1.00(+1.12%)
Feb 07, 2020	89.21	89.21	88.77	88.89	800	-0.70(-0.78%)
Feb 06, 2020	89.72	89.72	89.58	89.58	1,508	+0.18(+0.21%)
Feb 05, 2020	89.43	89.43	89.40	89.40	499	+0.29(+0.32%)
Feb 04, 2020	89.30	89.34	89.11	89.11	2,040	+1.46(+1.67%)

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.