Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	37.12	37.23	35.71	35.77	2,760,517	-1.83(-4.86%)
Apr 29, 2020	36.59	37.90	36.59	37.60	3,081,885	+1.39(+3.85%)
Apr 28, 2020	36.28	36.93	35.94	36.20	2,279,104	+0.24(+0.67%)
Apr 27, 2020	34.90	36.23	34.73	35.96	2,128,129	+1.44(+4.18%)
Apr 24, 2020	34.28	34.75	33.97	34.52	1,940,069	+0.54(+1.59%)
Apr 23, 2020	34.07	34.27	33.30	33.98	2,883,739	+0.07(+0.20%)
Apr 22, 2020	34.72	35.06	33.27	33.91	2,740,276	+0.06(+0.17%)
Apr 21, 2020	34.22	34.70	33.58	33.85	3,957,438	-0.85(-2.44%)
Apr 20, 2020	34.70	35.41	34.43	34.70	2,226,162	-0.50(-1.42%)
Apr 17, 2020	34.90	35.36	34.40	35.20	3,074,860	+1.11(+3.25%)
Apr 16, 2020	32.95	34.31	32.95	34.09	2,902,472	+1.14(+3.47%)
Apr 15, 2020	32.95	33.52	32.44	32.95	1,959,499	-0.46(-1.38%)
Apr 14, 2020	33.43	33.98	32.88	33.41	2,469,251	+0.80(+2.45%)
Apr 13, 2020	33.44	33.73	32.54	32.61	1,769,545	-1.09(-3.23%)
Apr 09, 2020	32.80	33.83	32.55	33.70	2,292,242	+1.14(+3.52%)
Apr 08, 2020	32.13	32.92	31.54	32.55	2,095,607	+0.89(+2.83%)
Apr 07, 2020	32.36	32.93	31.17	31.66	2,696,797	+0.31(+0.98%)
Apr 06, 2020	29.16	31.61	28.86	31.35	4,158,421	+2.96(+10.44%)
Apr 03, 2020	29.71	29.93	28.20	28.39	2,436,521	-1.32(-4.44%)
Apr 02, 2020	29.64	30.30	29.01	29.71	2,162,493	-0.30(-0.99%)
Apr 01, 2020	30.30	31.49	29.79	30.01	2,934,811	-1.55(-4.91%)
Mar 31, 2020	31.83	32.09	30.99	31.55	2,711,794	-0.47(-1.47%)
Mar 30, 2020	30.84	32.27	30.55	32.03	2,976,191	+1.27(+4.13%)
Mar 27, 2020	29.39	31.78	29.24	30.76	2,793,059	+0.64(+2.14%)
Mar 26, 2020	31.28	31.73	29.98	30.11	2,679,005	-0.74(-2.40%)
Mar 25, 2020	30.21	32.27	29.85	30.85	4,630,130	+0.85(+2.82%)
Mar 24, 2020	29.57	30.80	28.96	30.01	3,748,098	+1.74(+6.16%)
Mar 23, 2020	29.02	29.56	27.69	28.26	3,161,106	-0.94(-3.23%)
Mar 20, 2020	29.69	31.07	29.01	29.21	4,020,155	-0.43(-1.46%)
Mar 19, 2020	32.05	32.51	28.83	29.64	2,807,812	-2.45(-7.64%)
Mar 18, 2020	29.58	33.62	29.05	32.09	5,057,719	+0.60(+1.89%)
Mar 17, 2020	28.18	31.76	27.86	31.50	3,920,550	+3.81(+13.76%)
Mar 16, 2020	26.57	28.69	26.49	27.69	3,633,785	-2.13(-7.13%)
Mar 13, 2020	28.91	29.81	27.99	29.81	5,227,294	+2.31(+8.39%)
Mar 12, 2020	28.00	28.94	26.98	27.50	3,862,028	-2.20(-7.42%)
Mar 11, 2020	30.33	30.92	29.52	29.71	2,933,039	-1.60(-5.10%)
Mar 10, 2020	31.58	31.65	29.77	31.30	3,992,581	+0.61(+1.97%)
Mar 09, 2020	31.69	31.69	30.53	30.70	4,654,920	-1.04(-3.27%)
Mar 06, 2020	29.75	31.98	29.67	31.74	3,040,869	+0.98(+3.19%)
Mar 05, 2020	30.63	31.60	30.42	30.76	2,823,805	-1.12(-3.50%)
Mar 04, 2020	31.48	31.95	30.96	31.87	2,222,901	+0.81(+2.60%)
Mar 03, 2020	31.91	32.29	30.60	31.06	3,083,236	-0.91(-2.86%)
Mar 02, 2020	30.96	32.03	30.37	31.98	2,751,664	+1.33(+4.33%)
Feb 28, 2020	30.95	31.66	30.06	30.65	4,228,662	-1.08(-3.42%)
Feb 27, 2020	31.73	33.26	30.91	31.73	2,685,191	-0.87(-2.68%)
Feb 26, 2020	34.76	34.95	32.51	32.61	2,878,682	-1.92(-5.56%)
Feb 25, 2020	36.37	36.54	34.48	34.53	2,261,404	-1.72(-4.74%)
Feb 24, 2020	36.21	36.76	36.05	36.24	1,793,962	-1.41(-3.75%)
Feb 21, 2020	37.92	38.01	37.21	37.66	1,375,443	-0.40(-1.06%)
Feb 20, 2020	38.15	38.83	37.90	38.06	1,330,746	-0.10(-0.25%)
Feb 19, 2020	37.90	38.47	37.90	38.15	1,880,562	+0.37(+0.99%)
Feb 18, 2020	37.43	37.97	37.36	37.78	852,801	+0.30(+0.79%)
Feb 14, 2020	38.00	38.09	37.30	37.48	1,160,566	-0.52(-1.36%)
Feb 13, 2020	37.59	38.36	37.45	38.00	1,345,953	+0.21(+0.56%)
Feb 12, 2020	37.04	37.90	36.95	37.79	2,515,936	+1.12(+3.06%)
Feb 11, 2020	37.19	37.43	36.54	36.67	1,076,519	-0.21(-0.57%)
Feb 10, 2020	36.36	37.15	36.29	36.88	788,255	+0.36(+1.00%)
Feb 07, 2020	36.61	36.75	36.24	36.51	1,829,165	-0.11(-0.29%)
Feb 06, 2020	36.94	37.22	36.45	36.62	1,034,061	-0.13(-0.37%)
Feb 05, 2020	36.48	37.28	36.34	36.75	2,481,950	+0.88(+2.46%)
Feb 04, 2020	36.25	36.76	35.85	35.87	1,657,958	+0.08(+0.21%)

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.