Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.04	42.08	41.54	41.81	1,048,715	-0.84(-1.96%)
Apr 29, 2020	42.39	42.76	42.30	42.65	163,396	+1.14(+2.74%)
Apr 28, 2020	41.96	41.98	41.49	41.51	156,175	+0.38(+0.92%)
Apr 27, 2020	40.88	41.19	40.81	41.14	143,136	+0.53(+1.30%)
Apr 24, 2020	40.47	40.66	40.19	40.61	205,125	+0.46(+1.14%)
Apr 23, 2020	40.34	40.87	40.04	40.15	172,653	-0.01(-0.02%)
Apr 22, 2020	40.25	40.34	40.01	40.16	192,628	+0.71(+1.79%)
Apr 21, 2020	39.73	40.09	39.40	39.45	328,990	-0.93(-2.31%)
Apr 20, 2020	40.40	40.96	40.24	40.39	617,390	-0.51(-1.24%)
Apr 17, 2020	40.75	40.92	40.43	40.89	477,529	+1.07(+2.69%)
Apr 16, 2020	40.00	40.00	39.43	39.82	1,428,548	+0.03(+0.07%)
Apr 15, 2020	39.80	40.02	39.58	39.80	645,693	-1.31(-3.19%)
Apr 14, 2020	41.04	41.31	40.85	41.11	284,086	+0.78(+1.92%)
Apr 13, 2020	40.62	40.62	40.03	40.33	393,988	-0.39(-0.95%)
Apr 09, 2020	40.42	40.87	40.32	40.72	316,538	+0.86(+2.17%)
Apr 08, 2020	39.57	39.95	39.22	39.86	287,485	+0.41(+1.03%)
Apr 07, 2020	40.47	40.69	39.29	39.45	430,690	+0.32(+0.81%)
Apr 06, 2020	38.52	39.28	38.42	39.13	363,434	+1.89(+5.09%)
Apr 03, 2020	37.46	37.59	36.95	37.24	1,012,467	-0.71(-1.86%)
Apr 02, 2020	37.41	38.17	37.24	37.94	276,774	+0.67(+1.80%)
Apr 01, 2020	37.81	38.19	37.27	37.27	674,436	-1.78(-4.56%)
Mar 31, 2020	38.77	39.47	38.62	39.06	886,188	-0.08(-0.20%)
Mar 30, 2020	38.61	39.30	38.35	39.13	1,809,557	+0.66(+1.72%)
Mar 27, 2020	38.25	39.16	37.94	38.47	341,951	-1.19(-3.00%)
Mar 26, 2020	38.35	39.66	38.31	39.66	475,442	+1.65(+4.34%)
Mar 25, 2020	37.21	38.83	36.67	38.02	1,278,432	+1.28(+3.47%)
Mar 24, 2020	36.19	37.63	35.85	36.74	1,396,815	+2.81(+8.30%)
Mar 23, 2020	34.39	34.82	33.58	33.93	1,900,006	-0.38(-1.10%)
Mar 20, 2020	35.49	35.97	34.19	34.30	3,036,041	-0.42(-1.22%)
Mar 19, 2020	34.11	35.58	33.77	34.73	2,536,651	+0.38(+1.10%)
Mar 18, 2020	34.20	35.12	33.22	34.35	2,499,234	-1.99(-5.48%)
Mar 17, 2020	35.42	36.55	34.63	36.34	873,031	+1.44(+4.12%)
Mar 16, 2020	34.26	36.24	33.23	34.90	1,802,952	-4.02(-10.33%)
Mar 13, 2020	39.04	39.26	36.40	38.92	3,687,157	+2.26(+6.15%)
Mar 12, 2020	38.28	38.43	36.37	36.67	2,037,588	-4.75(-11.47%)
Mar 11, 2020	42.31	42.49	41.05	41.42	1,791,990	-2.17(-4.97%)
Mar 10, 2020	43.53	43.59	42.08	43.59	2,803,452	+1.65(+3.93%)
Mar 09, 2020	42.68	43.22	41.80	41.94	673,925	-3.83(-8.36%)
Mar 06, 2020	45.68	45.93	45.30	45.76	259,924	-0.72(-1.55%)
Mar 05, 2020	46.66	46.93	46.27	46.49	149,467	-1.27(-2.66%)
Mar 04, 2020	47.20	47.75	46.84	47.75	254,827	+1.39(+3.00%)
Mar 03, 2020	47.22	47.49	46.09	46.36	254,767	-0.48(-1.02%)
Mar 02, 2020	46.12	46.91	45.77	46.84	258,841	+0.65(+1.41%)
Feb 28, 2020	45.41	46.33	45.04	46.19	1,187,641	-0.25(-0.53%)
Feb 27, 2020	47.16	47.57	46.43	46.43	215,172	-1.51(-3.14%)
Feb 26, 2020	48.26	48.59	47.92	47.94	140,065	-0.04(-0.07%)
Feb 25, 2020	48.95	48.95	47.82	47.98	712,154	-0.83(-1.70%)
Feb 24, 2020	48.76	49.07	48.72	48.80	144,046	-1.84(-3.63%)
Feb 21, 2020	50.74	50.77	50.56	50.64	66,370	-0.27(-0.53%)
Feb 20, 2020	50.99	51.10	50.65	50.91	63,525	-0.36(-0.70%)
Feb 19, 2020	51.17	51.27	51.14	51.27	935,055	+0.33(+0.64%)
Feb 18, 2020	50.94	51.05	50.86	50.95	43,662	-0.36(-0.70%)
Feb 14, 2020	51.33	51.36	51.17	51.31	65,803	+0.01(+0.02%)
Feb 13, 2020	51.23	51.47	51.20	51.30	98,925	-0.35(-0.68%)
Feb 12, 2020	51.69	51.72	51.57	51.65	89,192	+0.12(+0.24%)
Feb 11, 2020	51.48	51.59	51.41	51.53	69,612	+0.33(+0.64%)
Feb 10, 2020	50.96	51.20	50.96	51.20	82,487	+0.19(+0.38%)
Feb 07, 2020	51.18	51.21	51.01	51.01	51,054	-0.48(-0.93%)
Feb 06, 2020	51.51	51.51	51.42	51.49	42,993	+0.12(+0.23%)
Feb 05, 2020	51.35	51.39	51.19	51.37	118,338	+0.48(+0.95%)
Feb 04, 2020	50.83	50.95	50.78	50.88	2,185,040	+0.81(+1.62%)

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.