Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	46.82	46.92	44.91	46.72	3,975	-0.40(-0.86%)
Apr 29, 2020	47.01	48.92	47.01	47.12	1,246	+0.82(+1.76%)
Apr 28, 2020	46.81	46.81	46.24	46.31	519	-0.06(-0.14%)
Apr 27, 2020	46.24	46.37	46.24	46.37	345	+0.86(+1.88%)
Apr 24, 2020	45.54	45.54	45.52	45.52	203	+0.57(+1.26%)
Apr 23, 2020	45.39	45.41	44.95	44.95	766	+0.13(+0.29%)
Apr 22, 2020	44.58	44.82	44.39	44.82	2,038	+1.09(+2.49%)
Apr 21, 2020	44.09	44.09	43.73	43.73	317	-1.95(-4.27%)
Apr 20, 2020	45.60	45.68	45.50	45.68	629	-0.14(-0.30%)
Apr 17, 2020	45.45	46.41	45.45	45.82	6,607	+0.99(+2.22%)
Apr 16, 2020	44.60	44.82	44.24	44.82	12,505	+0.47(+1.07%)
Apr 15, 2020	44.63	44.63	44.13	44.35	3,044	-0.99(-2.18%)
Apr 14, 2020	43.63	46.70	43.63	45.34	5,666	+1.39(+3.17%)
Apr 13, 2020	45.17	45.17	43.95	43.95	114	-1.26(-2.80%)
Apr 09, 2020	45.42	45.49	45.21	45.21	406	+0.50(+1.12%)
Apr 08, 2020	44.01	44.71	43.88	44.71	7,664	+0.84(+1.92%)
Apr 07, 2020	43.87	43.87	43.87	43.87	9	-0.45(-1.01%)
Apr 06, 2020	44.32	44.32	44.32	44.32	2	+3.32(+8.10%)
Apr 03, 2020	41.00	41.00	41.00	41.00	0	+0.14(+0.35%)
Apr 02, 2020	40.85	40.85	40.85	40.85	15	+1.49(+3.79%)
Apr 01, 2020	40.02	41.57	38.96	39.36	8,246	-2.10(-5.05%)
Mar 31, 2020	41.74	41.74	41.46	41.46	397	-0.17(-0.42%)
Mar 30, 2020	41.71	41.71	41.63	41.63	339	+1.40(+3.49%)
Mar 27, 2020	40.23	40.23	40.23	40.23	101	-1.68(-4.02%)
Mar 26, 2020	40.91	42.18	40.91	41.91	1,271	+2.35(+5.95%)
Mar 25, 2020	39.56	39.56	39.56	39.56	35	+0.76(+1.96%)
Mar 24, 2020	38.12	38.80	38.12	38.80	198	+2.56(+7.07%)
Mar 23, 2020	36.24	36.24	36.24	36.24	20	-1.28(-3.41%)
Mar 20, 2020	38.28	38.41	37.45	37.51	1,531	-2.69(-6.70%)
Mar 19, 2020	40.20	41.00	39.82	40.21	6,972	+1.28(+3.30%)
Mar 18, 2020	39.58	39.58	37.55	38.92	1,689	-1.71(-4.22%)
Mar 17, 2020	40.45	40.64	40.45	40.64	285	+2.92(+7.74%)
Mar 16, 2020	39.80	40.27	37.72	37.72	36,692	-3.92(-9.41%)
Mar 13, 2020	39.77	41.64	38.20	41.64	918	+3.03(+7.86%)
Mar 12, 2020	39.59	39.59	38.61	38.61	148	-3.44(-8.18%)
Mar 11, 2020	42.04	42.04	42.04	42.04	94	-1.88(-4.28%)
Mar 10, 2020	43.92	43.92	43.92	43.92	27	+2.20(+5.28%)
Mar 09, 2020	44.46	44.46	41.40	41.72	1,011	-2.74(-6.17%)
Mar 06, 2020	42.67	44.46	42.67	44.46	1,225	-0.26(-0.59%)
Mar 05, 2020	45.34	45.47	44.73	44.73	557	-1.40(-3.03%)
Mar 04, 2020	44.92	46.12	44.91	46.12	1,181	+1.70(+3.83%)
Mar 03, 2020	45.55	45.55	44.21	44.42	3,747	-1.02(-2.24%)
Mar 02, 2020	44.11	45.44	44.11	45.44	477	+2.24(+5.18%)
Feb 28, 2020	42.22	43.20	42.21	43.20	1,327	-0.60(-1.37%)
Feb 27, 2020	44.86	44.91	43.81	43.81	1,263	-1.67(-3.67%)
Feb 26, 2020	46.02	46.02	45.48	45.48	367	-0.32(-0.69%)
Feb 25, 2020	47.36	47.45	45.79	45.79	6,404	-1.54(-3.26%)
Feb 24, 2020	47.65	47.65	47.25	47.34	1,477	-1.49(-3.04%)
Feb 21, 2020	48.82	48.82	48.82	48.82	102	-0.43(-0.88%)
Feb 20, 2020	49.26	49.26	49.26	49.26	4	-0.11(-0.21%)
Feb 19, 2020	49.43	49.43	49.36	49.36	738	+0.13(+0.26%)
Feb 18, 2020	49.40	49.40	49.17	49.23	6,141	-0.22(-0.45%)
Feb 14, 2020	49.14	49.46	49.03	49.46	8,269	+0.31(+0.63%)
Feb 13, 2020	49.44	49.44	49.15	49.15	4,661	-0.35(-0.70%)
Feb 12, 2020	49.47	49.50	49.47	49.50	565	+0.29(+0.59%)
Feb 11, 2020	49.51	49.51	49.21	49.21	2,552	-0.05(-0.11%)
Feb 10, 2020	49.26	49.44	49.11	49.26	15,824	-0.17(-0.34%)
Feb 07, 2020	49.56	49.56	49.34	49.43	10,413	-0.46(-0.92%)
Feb 06, 2020	49.86	49.89	49.86	49.89	189	+0.42(+0.86%)

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.