Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	39.80	43.77	37.86	41.88	539,290	-0.03(-0.07%)
Apr 29, 2020	41.96	43.26	41.53	41.91	299,005	+1.19(+2.92%)
Apr 28, 2020	41.66	42.12	39.21	40.72	276,144	+0.15(+0.37%)
Apr 27, 2020	40.79	42.51	40.02	40.57	421,710	+0.55(+1.37%)
Apr 24, 2020	38.72	40.44	37.53	40.02	203,700	+1.22(+3.14%)
Apr 23, 2020	38.42	40.84	38.11	38.80	296,673	+1.01(+2.67%)
Apr 22, 2020	35.75	38.70	35.15	37.79	225,030	+2.51(+7.11%)
Apr 21, 2020	38.33	40.02	34.99	35.28	332,127	-3.81(-9.75%)
Apr 20, 2020	36.58	39.36	36.58	39.09	218,796	+1.50(+3.99%)
Apr 17, 2020	37.01	38.51	37.01	37.59	378,700	+0.48(+1.29%)
Apr 16, 2020	34.43	37.29	33.58	37.11	459,333	+2.69(+7.82%)
Apr 15, 2020	33.01	34.98	33.01	34.42	325,056	+0.06(+0.17%)
Apr 14, 2020	35.00	36.95	34.22	34.36	238,639	-0.30(-0.87%)
Apr 13, 2020	35.84	36.83	34.47	34.66	224,137	-1.45(-4.02%)
Apr 09, 2020	36.00	37.71	35.05	36.11	217,400	+0.24(+0.67%)
Apr 08, 2020	32.50	36.95	32.15	35.87	323,310	+3.40(+10.47%)
Apr 07, 2020	36.51	36.85	31.84	32.47	494,409	-2.35(-6.75%)
Apr 06, 2020	31.65	35.67	31.18	34.82	355,576	+4.75(+15.80%)
Apr 03, 2020	29.58	31.02	28.58	30.07	210,900	+0.37(+1.25%)
Apr 02, 2020	27.40	30.59	27.00	29.70	198,734	+2.15(+7.80%)
Apr 01, 2020	30.12	30.92	26.86	27.55	467,375	-3.93(-12.48%)
Mar 31, 2020	32.44	33.00	30.01	31.48	212,788	-0.97(-2.99%)
Mar 30, 2020	30.30	32.68	29.46	32.45	251,186	+1.52(+4.91%)
Mar 27, 2020	31.95	33.28	29.22	30.93	438,600	-2.36(-7.09%)
Mar 26, 2020	32.38	35.12	32.38	33.29	571,066	+1.38(+4.32%)
Mar 25, 2020	28.10	33.24	28.10	31.91	429,577	+3.97(+14.21%)
Mar 24, 2020	25.23	28.30	25.04	27.94	300,568	+4.11(+17.25%)
Mar 23, 2020	24.11	25.63	23.00	23.83	234,355	-0.67(-2.73%)
Mar 20, 2020	24.58	26.14	23.97	24.50	298,800	+0.28(+1.16%)
Mar 19, 2020	23.23	25.10	20.84	24.22	397,329	+1.06(+4.58%)
Mar 18, 2020	25.86	27.40	22.66	23.16	517,325	-4.23(-15.44%)
Mar 17, 2020	27.71	28.63	26.44	27.39	527,432	-0.12(-0.44%)
Mar 16, 2020	30.38	30.82	26.01	27.51	413,704	-4.77(-14.78%)
Mar 13, 2020	33.89	35.41	30.21	32.28	398,300	-0.08(-0.25%)
Mar 12, 2020	36.59	37.40	32.19	32.36	485,102	-4.78(-12.87%)
Mar 11, 2020	37.92	38.74	36.41	37.14	377,899	-1.67(-4.30%)
Mar 10, 2020	37.53	39.28	36.13	38.81	355,000	+2.40(+6.59%)
Mar 09, 2020	37.00	37.37	35.81	36.41	443,695	-1.58(-4.16%)
Mar 06, 2020	37.81	38.63	36.35	37.99	252,500	-0.97(-2.49%)
Mar 05, 2020	39.43	40.11	38.09	38.96	238,723	-1.21(-3.01%)
Mar 04, 2020	40.70	41.01	39.75	40.17	359,240	+0.30(+0.75%)
Mar 03, 2020	41.37	41.94	38.41	39.87	249,350	-1.67(-4.02%)
Mar 02, 2020	39.99	41.56	39.40	41.54	327,122	+1.69(+4.24%)
Feb 28, 2020	40.22	41.01	39.11	39.85	503,400	-1.50(-3.63%)
Feb 27, 2020	40.34	44.37	40.33	41.35	800,958	-3.89(-8.60%)
Feb 26, 2020	46.49	46.85	44.41	45.24	465,342	-1.32(-2.84%)
Feb 25, 2020	46.96	46.96	45.97	46.56	303,975	-0.23(-0.49%)
Feb 24, 2020	45.70	47.08	45.15	46.79	213,213	-0.16(-0.34%)
Feb 21, 2020	47.18	47.24	46.40	46.95	252,000	-0.25(-0.53%)
Feb 20, 2020	46.67	47.28	46.15	47.20	293,112	+0.34(+0.73%)
Feb 19, 2020	47.00	47.85	46.73	46.86	163,693	-0.13(-0.28%)
Feb 18, 2020	46.98	47.27	46.50	46.99	154,757	-0.12(-0.25%)
Feb 14, 2020	47.21	47.89	46.50	47.11	153,900	-0.07(-0.15%)
Feb 13, 2020	47.47	48.26	47.01	47.18	143,956	-0.41(-0.86%)
Feb 12, 2020	47.96	48.44	47.24	47.59	212,742	-0.21(-0.44%)
Feb 11, 2020	47.40	48.24	47.02	47.80	195,798	+0.78(+1.66%)
Feb 10, 2020	46.33	47.23	46.33	47.02	92,198	+0.55(+1.18%)
Feb 07, 2020	47.15	47.15	45.80	46.47	162,700	-0.56(-1.19%)
Feb 06, 2020	46.94	47.85	46.77	47.03	263,588	+0.10(+0.21%)
Feb 05, 2020	47.62	47.83	46.53	46.93	247,330	-0.13(-0.28%)
Feb 04, 2020	47.10	48.19	46.40	47.06	284,627	+0.61(+1.31%)

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.