Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	37.85	37.88	37.18	37.36	284,262	-1.11(-2.90%)
Apr 29, 2020	38.18	38.74	37.96	38.48	135,466	+1.64(+4.46%)
Apr 28, 2020	37.45	37.77	36.68	36.83	281,610	+0.34(+0.92%)
Apr 27, 2020	35.38	36.59	35.38	36.50	164,950	+1.56(+4.47%)
Apr 24, 2020	34.87	35.10	34.31	34.94	112,677	+0.51(+1.49%)
Apr 23, 2020	34.56	35.14	34.42	34.42	394,760	+0.03(+0.09%)
Apr 22, 2020	34.63	34.69	34.33	34.39	182,747	+0.52(+1.53%)
Apr 21, 2020	34.07	34.41	33.75	33.87	233,733	-1.10(-3.14%)
Apr 20, 2020	34.98	35.61	34.62	34.97	242,957	-0.73(-2.03%)
Apr 17, 2020	35.09	35.79	34.87	35.70	537,765	+2.05(+6.10%)
Apr 16, 2020	34.48	34.48	33.35	33.64	160,492	-0.78(-2.28%)
Apr 15, 2020	34.74	34.74	34.29	34.43	204,128	-1.69(-4.67%)
Apr 14, 2020	37.16	37.16	35.57	36.12	429,514	+0.01(+0.04%)
Apr 13, 2020	37.58	37.58	35.78	36.10	298,493	-1.40(-3.72%)
Apr 09, 2020	36.84	37.93	36.66	37.50	314,570	+1.70(+4.76%)
Apr 08, 2020	34.88	35.99	34.44	35.79	262,847	+1.52(+4.44%)
Apr 07, 2020	35.76	36.12	34.27	34.27	444,418	+0.26(+0.77%)
Apr 06, 2020	32.87	34.27	32.87	34.01	354,758	+2.73(+8.73%)
Apr 03, 2020	31.82	32.24	30.89	31.28	1,278,658	-0.82(-2.54%)
Apr 02, 2020	31.02	32.21	30.96	32.10	259,460	+0.91(+2.92%)
Apr 01, 2020	31.58	31.81	30.91	31.19	375,234	-2.07(-6.23%)
Mar 31, 2020	34.20	34.45	33.05	33.26	555,185	-1.14(-3.31%)
Mar 30, 2020	33.86	34.46	33.19	34.40	400,903	+0.58(+1.70%)
Mar 27, 2020	33.90	34.82	33.20	33.82	723,914	-1.42(-4.03%)
Mar 26, 2020	33.42	35.43	33.42	35.24	1,419,066	+2.23(+6.76%)
Mar 25, 2020	32.51	34.30	31.30	33.01	1,068,463	+1.10(+3.46%)
Mar 24, 2020	29.76	31.99	29.76	31.90	553,919	+3.82(+13.60%)
Mar 23, 2020	29.63	29.73	27.92	28.08	533,335	-2.03(-6.73%)
Mar 20, 2020	31.91	32.05	29.86	30.11	376,340	-1.28(-4.07%)
Mar 19, 2020	29.93	32.12	28.70	31.38	323,005	+0.58(+1.89%)
Mar 18, 2020	30.99	31.54	29.11	30.80	435,115	-2.71(-8.10%)
Mar 17, 2020	32.50	34.05	31.15	33.52	532,936	+1.75(+5.50%)
Mar 16, 2020	31.50	34.27	30.56	31.77	875,427	-5.30(-14.30%)
Mar 13, 2020	35.13	37.13	33.72	37.07	519,634	+4.28(+13.07%)
Mar 12, 2020	33.31	35.54	32.31	32.78	746,750	-3.69(-10.12%)
Mar 11, 2020	37.41	37.77	35.94	36.47	377,633	-2.23(-5.75%)
Mar 10, 2020	37.94	38.70	36.41	38.70	299,338	+2.51(+6.93%)
Mar 09, 2020	36.72	38.05	35.89	36.19	815,256	-4.64(-11.36%)
Mar 06, 2020	40.48	41.39	40.05	40.83	449,379	-1.50(-3.53%)
Mar 05, 2020	43.00	43.20	41.93	42.33	351,772	-2.05(-4.62%)
Mar 04, 2020	43.85	44.44	42.95	44.38	1,785,449	+1.27(+2.94%)
Mar 03, 2020	44.92	45.34	42.78	43.11	664,444	-1.74(-3.88%)
Mar 02, 2020	43.06	44.85	42.43	44.85	790,713	+2.06(+4.83%)
Feb 28, 2020	42.06	43.06	41.62	42.78	614,028	-0.83(-1.90%)
Feb 27, 2020	44.35	45.26	43.31	43.61	510,222	-1.91(-4.20%)
Feb 26, 2020	46.09	46.67	45.53	45.53	411,615	-0.36(-0.78%)
Feb 25, 2020	47.94	47.98	45.69	45.89	416,917	-2.09(-4.36%)
Feb 24, 2020	47.87	48.42	47.70	47.98	620,800	-1.74(-3.51%)
Feb 21, 2020	50.15	50.15	49.53	49.72	86,657	-0.69(-1.37%)
Feb 20, 2020	50.35	50.72	50.06	50.42	127,027	-0.02(-0.03%)
Feb 19, 2020	50.24	50.58	50.24	50.43	115,164	+0.43(+0.85%)
Feb 18, 2020	50.29	50.39	49.84	50.00	92,534	-0.39(-0.78%)
Feb 14, 2020	50.27	50.44	50.19	50.40	83,252	+0.14(+0.28%)
Feb 13, 2020	49.99	50.33	49.92	50.25	99,826	+0.05(+0.10%)
Feb 12, 2020	50.32	50.40	50.10	50.21	106,374	+0.19(+0.39%)
Feb 11, 2020	50.10	50.31	50.01	50.01	179,470	+0.17(+0.34%)
Feb 10, 2020	49.48	49.85	49.48	49.84	110,184	+0.18(+0.36%)
Feb 07, 2020	49.64	49.81	49.49	49.66	220,666	-0.21(-0.43%)
Feb 06, 2020	50.21	50.21	49.79	49.88	144,550	-0.05(-0.11%)
Feb 05, 2020	49.83	49.99	49.57	49.93	248,220	+0.65(+1.31%)
Feb 04, 2020	49.29	49.68	49.23	49.28	237,830	+0.67(+1.38%)

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.