Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	46.12	46.12	44.29	44.53	19,514	-1.71(-3.70%)
Apr 29, 2020	45.77	46.28	45.67	46.24	12,322	+0.55(+1.21%)
Apr 28, 2020	46.51	46.51	45.52	45.69	48,742	+0.58(+1.28%)
Apr 27, 2020	45.03	45.44	44.86	45.11	44,624	+0.65(+1.47%)
Apr 24, 2020	43.99	44.52	43.82	44.46	17,481	+0.47(+1.07%)
Apr 23, 2020	44.16	44.67	43.91	43.99	21,676	+0.14(+0.32%)
Apr 22, 2020	44.23	44.23	43.38	43.85	22,793	+0.79(+1.83%)
Apr 21, 2020	43.23	43.54	42.71	43.06	36,338	-1.58(-3.55%)
Apr 20, 2020	44.72	45.47	44.65	44.65	19,558	-0.37(-0.83%)
Apr 17, 2020	45.05	45.17	44.51	45.02	84,565	+1.06(+2.42%)
Apr 16, 2020	43.80	44.05	43.26	43.96	17,399	+1.24(+2.89%)
Apr 15, 2020	42.48	42.89	42.21	42.72	14,342	-0.88(-2.03%)
Apr 14, 2020	43.21	43.66	43.09	43.61	14,400	+0.97(+2.27%)
Apr 13, 2020	42.47	43.06	41.85	42.64	49,561	+0.09(+0.22%)
Apr 09, 2020	42.47	42.89	41.54	42.55	24,255	+0.25(+0.58%)
Apr 08, 2020	41.77	42.53	41.43	42.30	18,512	+1.11(+2.69%)
Apr 07, 2020	42.52	42.53	41.20	41.20	57,749	+0.18(+0.45%)
Apr 06, 2020	40.80	41.28	40.56	41.01	22,714	+0.39(+0.97%)
Apr 03, 2020	41.07	41.21	40.13	40.62	12,892	-0.69(-1.66%)
Apr 02, 2020	40.17	41.37	40.17	41.31	22,435	+0.61(+1.51%)
Apr 01, 2020	40.05	41.01	39.95	40.69	141,761	-0.10(-0.25%)
Mar 31, 2020	41.42	41.42	40.53	40.79	30,650	-0.63(-1.52%)
Mar 30, 2020	40.82	41.75	40.82	41.42	19,234	+1.81(+4.58%)
Mar 27, 2020	39.09	40.39	39.04	39.61	28,953	-2.80(-6.61%)
Mar 26, 2020	40.13	42.42	40.13	42.41	32,149	+3.53(+9.09%)
Mar 25, 2020	38.51	40.34	38.12	38.88	48,036	-0.51(-1.30%)
Mar 24, 2020	37.96	39.39	37.96	39.39	91,938	+5.35(+15.73%)
Mar 23, 2020	35.27	35.45	32.67	34.04	110,088	-1.93(-5.36%)
Mar 20, 2020	37.99	38.22	35.81	35.97	99,534	-1.83(-4.83%)
Mar 19, 2020	36.74	39.20	36.74	37.79	161,487	+0.45(+1.22%)
Mar 18, 2020	37.48	39.17	36.62	37.34	134,127	-2.39(-6.02%)
Mar 17, 2020	38.76	40.20	38.59	39.73	94,217	+1.55(+4.05%)
Mar 16, 2020	39.16	40.00	37.12	38.18	171,989	-6.81(-15.13%)
Mar 13, 2020	43.95	45.02	42.29	44.99	96,911	+3.46(+8.32%)
Mar 12, 2020	43.69	44.69	41.21	41.54	193,010	-5.15(-11.03%)
Mar 11, 2020	47.30	47.58	46.44	46.69	54,176	-1.61(-3.34%)
Mar 10, 2020	48.45	48.66	47.21	48.30	75,983	+1.91(+4.12%)
Mar 09, 2020	46.51	48.09	45.60	46.39	141,135	-3.81(-7.59%)
Mar 06, 2020	49.78	50.23	49.65	50.19	33,542	-0.16(-0.33%)
Mar 05, 2020	50.49	50.83	50.24	50.36	17,415	-0.07(-0.15%)
Mar 04, 2020	49.93	50.57	49.74	50.43	37,739	+1.72(+3.53%)
Mar 03, 2020	49.34	50.34	48.71	48.71	96,938	+0.38(+0.78%)
Mar 02, 2020	48.34	48.34	47.90	48.34	98,567	-0.05(-0.11%)
Feb 28, 2020	47.78	48.39	47.60	48.39	128,705	-1.15(-2.33%)
Feb 27, 2020	50.10	50.17	49.54	49.54	54,301	-0.81(-1.60%)
Feb 26, 2020	50.38	50.57	50.17	50.35	74,650	-0.18(-0.36%)
Feb 25, 2020	51.06	51.28	50.53	50.53	36,592	-0.81(-1.59%)
Feb 24, 2020	51.21	51.71	51.21	51.35	72,977	-1.27(-2.42%)
Feb 21, 2020	52.61	52.85	52.52	52.62	27,533	+0.03(+0.05%)
Feb 20, 2020	52.58	52.70	52.46	52.59	20,654	-0.04(-0.07%)
Feb 19, 2020	52.67	52.71	52.55	52.63	14,425	+0.34(+0.64%)
Feb 18, 2020	52.35	52.54	52.23	52.29	14,464	-0.05(-0.10%)
Feb 14, 2020	52.44	52.44	52.17	52.34	30,592	-0.21(-0.40%)
Feb 13, 2020	52.89	52.89	52.55	52.55	10,527	-0.33(-0.62%)
Feb 12, 2020	52.99	53.06	52.85	52.88	75,267	+0.94(+1.81%)
Feb 11, 2020	52.08	52.17	51.88	51.94	82,222	+0.62(+1.21%)
Feb 10, 2020	51.39	51.53	51.22	51.32	17,257	-0.33(-0.64%)
Feb 07, 2020	51.90	51.94	51.49	51.65	383,167	-0.11(-0.21%)
Feb 06, 2020	51.78	51.83	51.66	51.76	20,012	+0.01(+0.02%)
Feb 05, 2020	51.77	51.93	51.66	51.75	22,541	+0.37(+0.71%)
Feb 04, 2020	51.25	51.43	51.23	51.38	11,640	+0.23(+0.45%)

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.