Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	35.67	35.88	34.74	34.84	50,377,084	-0.94(-2.62%)
Apr 29, 2020	35.76	35.94	35.67	35.78	22,489,552	+0.57(+1.62%)
Apr 28, 2020	35.78	35.79	35.21	35.21	26,181,882	+0.04(+0.10%)
Apr 27, 2020	34.93	35.20	34.88	35.18	18,725,936	+0.70(+2.02%)
Apr 24, 2020	34.45	34.48	34.21	34.48	14,157,641	+0.34(+1.00%)
Apr 23, 2020	34.42	34.74	34.13	34.14	21,672,546	-0.14(-0.42%)
Apr 22, 2020	34.30	34.33	34.19	34.28	18,745,082	+0.81(+2.43%)
Apr 21, 2020	33.72	33.84	33.46	33.47	28,483,884	-0.92(-2.68%)
Apr 20, 2020	34.42	34.74	34.34	34.39	19,943,424	-0.29(-0.83%)
Apr 17, 2020	34.69	34.74	34.39	34.68	32,567,270	+0.59(+1.72%)
Apr 16, 2020	34.15	34.17	33.90	34.09	23,056,248	+0.14(+0.40%)
Apr 15, 2020	34.03	34.16	33.83	33.96	28,190,300	-0.80(-2.31%)
Apr 14, 2020	34.78	34.90	34.66	34.76	39,718,064	+0.54(+1.58%)
Apr 13, 2020	34.18	34.30	33.87	34.22	23,339,118	+0.03(+0.08%)
Apr 09, 2020	34.55	34.77	34.16	34.19	24,289,668	-0.23(-0.66%)
Apr 08, 2020	34.22	34.52	34.01	34.42	16,309,080	+0.03(+0.08%)
Apr 07, 2020	35.24	35.30	34.23	34.39	32,072,704	-0.11(-0.31%)
Apr 06, 2020	34.15	34.57	34.06	34.50	26,148,958	+1.19(+3.58%)
Apr 03, 2020	33.69	33.80	33.20	33.31	20,922,368	-0.45(-1.34%)
Apr 02, 2020	33.34	33.82	33.24	33.76	36,621,408	+1.25(+3.83%)
Apr 01, 2020	33.31	33.42	32.50	32.51	31,461,048	-1.38(-4.08%)
Mar 31, 2020	33.87	34.22	33.69	33.90	18,911,020	+0.13(+0.37%)
Mar 30, 2020	33.15	33.79	32.97	33.77	24,917,390	+1.17(+3.60%)
Mar 27, 2020	32.74	33.13	32.52	32.60	43,728,184	-2.03(-5.87%)
Mar 26, 2020	33.71	34.67	33.34	34.63	37,704,952	+0.92(+2.73%)
Mar 25, 2020	33.30	34.08	33.02	33.71	36,689,760	+0.51(+1.52%)
Mar 24, 2020	32.85	33.22	32.53	33.20	43,684,376	+2.10(+6.77%)
Mar 23, 2020	31.48	31.54	30.65	31.10	42,048,092	-0.02(-0.06%)
Mar 20, 2020	32.10	32.20	30.84	31.11	56,741,532	+0.58(+1.89%)
Mar 19, 2020	30.34	31.21	29.89	30.54	43,599,396	-0.14(-0.44%)
Mar 18, 2020	30.33	31.20	30.00	30.67	62,178,232	-1.84(-5.66%)
Mar 17, 2020	31.51	32.61	31.07	32.51	45,973,780	+1.90(+6.19%)
Mar 16, 2020	30.59	32.09	30.38	30.62	53,384,388	-3.51(-10.29%)
Mar 13, 2020	34.76	34.79	32.77	34.13	73,294,960	+1.81(+5.59%)
Mar 12, 2020	32.64	32.97	31.87	32.32	87,109,952	-2.71(-7.73%)
Mar 11, 2020	35.30	35.49	34.92	35.03	54,756,804	-1.24(-3.41%)
Mar 10, 2020	36.10	36.32	35.50	36.27	51,768,172	+1.38(+3.96%)
Mar 09, 2020	34.78	35.29	34.32	34.89	63,836,252	-1.46(-4.02%)
Mar 06, 2020	36.35	36.50	36.01	36.35	51,746,956	-0.74(-2.00%)
Mar 05, 2020	37.39	37.51	36.99	37.09	45,286,128	-0.16(-0.44%)
Mar 04, 2020	37.16	37.30	37.02	37.25	33,791,428	+0.40(+1.08%)
Mar 03, 2020	37.00	37.55	36.64	36.86	67,388,872	-0.23(-0.63%)
Mar 02, 2020	36.70	37.09	36.54	37.09	53,239,480	+0.38(+1.03%)
Feb 28, 2020	35.88	36.75	35.53	36.71	66,093,428	+0.23(+0.62%)
Feb 27, 2020	36.88	37.00	36.31	36.49	55,004,948	-0.28(-0.76%)
Feb 26, 2020	36.91	37.13	36.74	36.77	50,841,176	+0.52(+1.44%)
Feb 25, 2020	36.95	36.98	36.21	36.24	60,191,572	-0.35(-0.96%)
Feb 24, 2020	36.41	36.87	36.37	36.60	60,578,976	-1.35(-3.55%)
Feb 21, 2020	38.07	38.09	37.87	37.94	40,388,128	+0.00(+0.00%)
Feb 20, 2020	38.19	38.26	37.90	37.94	36,739,872	-0.41(-1.06%)
Feb 19, 2020	38.41	38.44	38.29	38.35	18,431,164	+0.26(+0.69%)
Feb 18, 2020	38.05	38.18	38.02	38.09	20,951,178	-0.08(-0.21%)
Feb 14, 2020	38.35	38.37	38.05	38.17	23,200,868	-0.04(-0.09%)
Feb 13, 2020	38.22	38.37	38.14	38.20	32,055,700	-0.51(-1.31%)
Feb 12, 2020	38.51	38.78	38.41	38.71	25,976,156	+0.51(+1.35%)
Feb 11, 2020	38.10	38.34	38.07	38.19	33,776,848	+0.72(+1.93%)
Feb 10, 2020	37.28	37.50	37.28	37.47	21,987,864	+0.22(+0.58%)
Feb 07, 2020	37.47	37.49	37.15	37.25	29,928,272	-0.33(-0.89%)
Feb 06, 2020	37.89	37.89	37.52	37.59	36,072,020	+0.25(+0.68%)
Feb 05, 2020	37.79	37.81	37.26	37.34	32,604,316	+0.13(+0.34%)
Feb 04, 2020	37.18	37.38	37.12	37.21	45,191,448	+0.98(+2.69%)

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.