Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	36.36	36.36	35.56	35.68	247,364	-0.91(-2.48%)
Apr 29, 2020	35.97	36.69	35.93	36.59	71,565	+1.28(+3.63%)
Apr 28, 2020	36.09	36.10	35.31	35.31	307,584	-0.27(-0.77%)
Apr 27, 2020	35.35	35.64	35.35	35.58	148,395	+0.43(+1.22%)
Apr 24, 2020	34.68	35.22	34.51	35.15	87,238	+0.53(+1.53%)
Apr 23, 2020	34.81	35.14	34.59	34.62	115,251	-0.11(-0.32%)
Apr 22, 2020	34.44	34.94	34.34	34.73	227,072	+1.03(+3.04%)
Apr 21, 2020	34.39	34.39	33.48	33.70	260,543	-1.35(-3.84%)
Apr 20, 2020	35.19	35.58	35.04	35.05	116,344	-0.45(-1.26%)
Apr 17, 2020	35.78	35.78	35.14	35.50	306,042	+0.48(+1.36%)
Apr 16, 2020	35.00	35.13	34.57	35.02	89,779	+0.31(+0.90%)
Apr 15, 2020	35.08	35.08	34.54	34.71	114,589	-0.96(-2.70%)
Apr 14, 2020	35.31	35.74	35.16	35.67	206,127	+1.07(+3.10%)
Apr 13, 2020	34.45	34.61	34.01	34.60	168,563	+0.11(+0.32%)
Apr 09, 2020	35.02	35.03	34.26	34.49	148,271	+0.02(+0.05%)
Apr 08, 2020	33.98	34.62	33.81	34.47	510,088	+0.71(+2.12%)
Apr 07, 2020	34.81	34.83	33.72	33.76	176,685	-0.05(-0.16%)
Apr 06, 2020	32.85	33.94	32.71	33.81	217,213	+2.24(+7.11%)
Apr 03, 2020	32.03	32.38	31.30	31.57	122,613	-0.49(-1.54%)
Apr 02, 2020	31.01	32.07	30.93	32.07	274,475	+0.87(+2.79%)
Apr 01, 2020	31.31	31.99	30.93	31.20	130,529	-1.21(-3.73%)
Mar 31, 2020	32.93	33.27	32.27	32.40	166,646	-0.44(-1.34%)
Mar 30, 2020	31.96	32.93	31.95	32.84	143,106	+1.06(+3.34%)
Mar 27, 2020	32.16	32.78	31.77	31.78	181,245	-1.48(-4.46%)
Mar 26, 2020	31.48	33.30	31.48	33.26	276,880	+2.13(+6.83%)
Mar 25, 2020	31.43	32.48	30.56	31.14	307,379	+0.05(+0.15%)
Mar 24, 2020	30.27	31.16	30.11	31.09	392,333	+2.30(+7.98%)
Mar 23, 2020	28.70	29.30	27.85	28.80	397,445	-0.14(-0.48%)
Mar 20, 2020	30.53	30.66	28.88	28.94	275,752	-1.06(-3.52%)
Mar 19, 2020	29.19	30.77	28.88	29.99	352,861	+0.13(+0.44%)
Mar 18, 2020	29.09	30.50	28.50	29.86	551,817	-1.26(-4.05%)
Mar 17, 2020	29.51	31.12	28.73	31.12	213,614	+2.28(+7.89%)
Mar 16, 2020	29.85	31.21	28.85	28.85	305,957	-3.97(-12.10%)
Mar 13, 2020	32.09	33.13	30.29	32.82	260,811	+2.78(+9.25%)
Mar 12, 2020	31.19	32.18	30.04	30.04	423,357	-3.56(-10.61%)
Mar 11, 2020	34.36	34.46	33.15	33.60	172,304	-1.63(-4.63%)
Mar 10, 2020	34.63	35.24	33.51	35.24	203,073	+1.74(+5.19%)
Mar 09, 2020	33.36	34.81	32.56	33.50	240,161	-2.66(-7.35%)
Mar 06, 2020	35.57	36.32	35.41	36.15	132,163	-0.66(-1.78%)
Mar 05, 2020	36.86	37.50	36.54	36.81	120,595	-1.03(-2.72%)
Mar 04, 2020	37.08	37.85	36.70	37.84	104,335	+1.38(+3.80%)
Mar 03, 2020	37.60	38.05	36.10	36.45	243,194	-1.08(-2.89%)
Mar 02, 2020	36.35	37.54	35.90	37.54	250,543	+1.40(+3.88%)
Feb 28, 2020	34.93	36.36	34.79	36.14	345,624	-0.08(-0.23%)
Feb 27, 2020	37.20	37.60	36.22	36.22	364,711	-1.84(-4.83%)
Feb 26, 2020	38.28	38.73	37.92	38.06	197,284	+0.13(+0.34%)
Feb 25, 2020	39.32	39.33	37.84	37.93	239,267	-1.02(-2.62%)
Feb 24, 2020	38.88	39.49	38.85	38.95	616,764	-1.54(-3.80%)
Feb 21, 2020	41.00	41.03	40.36	40.49	229,391	-0.71(-1.72%)
Feb 20, 2020	41.43	41.43	40.75	41.20	71,095	-0.31(-0.74%)
Feb 19, 2020	41.42	41.52	41.41	41.51	59,059	+0.32(+0.77%)
Feb 18, 2020	41.16	41.22	41.00	41.19	49,991	-0.26(-0.64%)
Feb 14, 2020	41.79	41.79	41.29	41.45	112,168	-0.29(-0.70%)
Feb 13, 2020	41.69	41.87	41.54	41.74	65,442	-0.35(-0.84%)
Feb 12, 2020	41.90	42.13	41.87	42.10	144,122	+0.46(+1.11%)
Feb 11, 2020	41.81	41.88	41.50	41.63	114,775	+0.20(+0.48%)
Feb 10, 2020	40.96	41.43	40.80	41.43	121,832	+0.32(+0.77%)
Feb 07, 2020	41.44	41.44	41.05	41.12	220,931	-0.46(-1.10%)
Feb 06, 2020	41.56	41.61	41.33	41.57	84,723	+0.24(+0.57%)
Feb 05, 2020	41.33	41.43	41.07	41.33	553,123	+0.58(+1.43%)
Feb 04, 2020	40.47	40.79	40.45	40.75	88,050	+0.86(+2.17%)

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.