Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	45.52	45.63	45.04	45.23	22,270,452	-0.53(-1.15%)
Apr 29, 2020	45.96	46.13	45.42	45.75	22,633,456	+0.23(+0.50%)
Apr 28, 2020	45.52	45.96	45.36	45.52	17,011,662	+0.02(+0.03%)
Apr 27, 2020	45.60	45.89	45.03	45.51	20,388,538	-0.09(-0.21%)
Apr 24, 2020	45.37	45.65	44.73	45.60	19,529,244	+0.27(+0.59%)
Apr 23, 2020	45.75	46.18	45.24	45.34	19,920,842	-0.31(-0.69%)
Apr 22, 2020	45.19	46.11	45.05	45.65	16,135,966	+0.92(+2.06%)
Apr 21, 2020	45.18	45.69	44.65	44.73	18,081,142	-1.03(-2.25%)
Apr 20, 2020	45.74	46.37	45.63	45.76	17,786,416	-0.26(-0.56%)
Apr 17, 2020	45.71	46.19	45.45	46.02	19,123,508	+0.63(+1.39%)
Apr 16, 2020	45.10	45.66	44.75	45.39	22,633,772	+0.57(+1.28%)
Apr 15, 2020	45.31	45.67	44.64	44.82	23,336,050	-0.95(-2.08%)
Apr 14, 2020	45.12	45.97	44.84	45.77	21,295,716	+1.16(+2.59%)
Apr 13, 2020	45.18	45.34	44.37	44.61	16,483,322	-0.61(-1.34%)
Apr 09, 2020	44.80	45.74	44.78	45.22	25,017,366	+0.20(+0.45%)
Apr 08, 2020	44.60	45.19	44.10	45.02	23,406,974	+0.64(+1.44%)
Apr 07, 2020	44.42	45.08	43.93	44.38	27,967,078	+0.22(+0.49%)
Apr 06, 2020	43.44	44.35	42.82	44.16	26,039,570	+1.56(+3.66%)
Apr 03, 2020	42.84	43.02	42.28	42.60	22,613,830	-0.43(-1.00%)
Apr 02, 2020	41.71	43.23	41.35	43.03	25,878,986	+1.81(+4.40%)
Apr 01, 2020	40.89	41.63	40.62	41.22	23,974,562	-0.63(-1.51%)
Mar 31, 2020	42.11	42.48	41.71	41.85	27,278,988	-0.81(-1.90%)
Mar 30, 2020	41.66	42.86	41.23	42.66	26,523,324	+1.56(+3.79%)
Mar 27, 2020	40.62	41.93	40.14	41.10	32,566,154	-0.60(-1.44%)
Mar 26, 2020	38.62	41.98	38.56	41.70	41,877,088	+2.80(+7.21%)
Mar 25, 2020	38.44	40.43	38.04	38.89	49,494,356	-0.04(-0.10%)
Mar 24, 2020	40.47	40.47	38.30	38.93	52,146,588	-0.25(-0.64%)
Mar 23, 2020	39.42	41.49	38.26	39.18	50,330,992	-1.16(-2.88%)
Mar 20, 2020	41.06	41.31	39.49	40.34	59,080,304	-1.42(-3.39%)
Mar 19, 2020	41.87	42.77	41.11	41.76	42,386,608	-0.55(-1.29%)
Mar 18, 2020	42.05	43.56	39.63	42.31	49,320,336	+0.01(+0.02%)
Mar 17, 2020	40.11	43.21	40.10	42.30	43,513,700	+2.59(+6.51%)
Mar 16, 2020	39.64	41.43	38.18	39.71	47,486,936	-2.48(-5.87%)
Mar 13, 2020	41.28	42.35	40.07	42.19	58,733,888	+2.60(+6.57%)
Mar 12, 2020	40.46	42.06	39.53	39.59	58,547,512	-3.12(-7.30%)
Mar 11, 2020	43.12	43.25	42.20	42.70	27,178,792	-1.32(-2.99%)
Mar 10, 2020	43.67	44.31	41.99	44.02	44,073,980	+0.54(+1.24%)
Mar 09, 2020	42.35	44.85	42.06	43.48	40,902,008	-0.81(-1.83%)
Mar 06, 2020	43.06	44.56	42.91	44.29	28,903,238	-0.23(-0.51%)
Mar 05, 2020	44.29	44.80	44.00	44.52	27,281,704	-0.75(-1.65%)
Mar 04, 2020	44.09	45.37	43.70	45.27	22,628,708	+1.88(+4.34%)
Mar 03, 2020	44.56	45.21	43.01	43.38	35,300,948	-1.26(-2.83%)
Mar 02, 2020	42.96	44.81	42.74	44.64	39,449,688	+2.46(+5.83%)
Feb 28, 2020	41.85	42.20	40.64	42.18	58,910,180	-0.70(-1.63%)
Feb 27, 2020	44.22	44.69	42.86	42.88	33,250,690	-1.62(-3.64%)
Feb 26, 2020	44.69	45.07	44.32	44.50	21,575,320	+0.02(+0.04%)
Feb 25, 2020	45.20	45.48	44.28	44.49	24,885,366	-0.68(-1.50%)
Feb 24, 2020	45.30	45.71	45.16	45.16	23,777,468	-0.16(-0.36%)
Feb 21, 2020	45.10	45.37	45.02	45.33	20,163,882	+0.09(+0.19%)
Feb 20, 2020	45.24	45.45	45.13	45.24	21,503,414	-0.10(-0.22%)
Feb 19, 2020	45.27	45.62	44.99	45.34	17,514,236	+0.24(+0.54%)
Feb 18, 2020	45.76	45.76	45.02	45.10	15,956,305	-0.47(-1.03%)
Feb 14, 2020	45.72	45.80	45.39	45.57	11,734,092	-0.11(-0.24%)
Feb 13, 2020	45.46	45.82	45.13	45.68	24,984,068	+0.33(+0.72%)
Feb 12, 2020	45.62	45.84	45.27	45.35	26,872,180	-0.40(-0.88%)
Feb 11, 2020	46.88	47.00	45.37	45.76	28,867,980	-1.16(-2.47%)
Feb 10, 2020	46.68	46.92	46.55	46.92	10,552,340	+0.23(+0.50%)
Feb 07, 2020	46.47	46.85	46.37	46.68	12,092,834	+0.39(+0.84%)
Feb 06, 2020	46.11	46.47	46.00	46.29	13,202,784	+0.24(+0.52%)
Feb 05, 2020	45.59	46.10	45.50	46.05	13,187,753	+0.65(+1.44%)
Feb 04, 2020	45.23	45.62	44.90	45.40	17,877,424	+0.19(+0.41%)

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.