Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.30	50.38	49.62	49.83	235,660	-0.98(-1.92%)
Apr 29, 2020	50.68	51.06	50.55	50.80	258,465	+1.27(+2.56%)
Apr 28, 2020	50.20	50.31	49.53	49.53	293,079	+0.30(+0.61%)
Apr 27, 2020	48.88	49.37	48.84	49.23	271,087	+0.71(+1.46%)
Apr 24, 2020	48.34	48.62	48.04	48.52	210,620	+0.56(+1.17%)
Apr 23, 2020	48.26	48.95	47.90	47.96	234,683	-0.27(-0.55%)
Apr 22, 2020	48.26	48.34	48.00	48.23	340,582	+0.76(+1.59%)
Apr 21, 2020	47.72	47.99	47.27	47.47	277,049	-0.93(-1.93%)
Apr 20, 2020	48.43	49.12	48.37	48.41	448,335	-0.57(-1.16%)
Apr 17, 2020	49.02	49.16	48.55	48.97	1,582,866	+1.13(+2.36%)
Apr 16, 2020	47.95	47.98	47.35	47.85	874,483	-0.06(-0.13%)
Apr 15, 2020	48.07	48.19	47.70	47.91	922,508	-1.49(-3.02%)
Apr 14, 2020	49.24	49.72	49.15	49.40	1,095,690	+0.86(+1.77%)
Apr 13, 2020	48.96	49.12	48.12	48.54	537,677	-0.43(-0.89%)
Apr 09, 2020	48.81	49.13	48.40	48.97	799,547	+1.14(+2.37%)
Apr 08, 2020	47.68	48.09	47.35	47.84	1,230,717	+0.44(+0.94%)
Apr 07, 2020	48.80	48.90	47.39	47.39	326,591	+0.22(+0.47%)
Apr 06, 2020	46.47	47.42	46.36	47.17	226,642	+2.33(+5.18%)
Apr 03, 2020	45.22	45.26	44.54	44.85	347,653	-0.97(-2.11%)
Apr 02, 2020	45.11	46.00	44.97	45.82	303,004	+0.71(+1.57%)
Apr 01, 2020	45.61	46.13	45.04	45.11	332,776	-2.07(-4.38%)
Mar 31, 2020	47.11	47.57	46.61	47.17	600,155	-0.53(-1.12%)
Mar 30, 2020	46.92	47.77	46.61	47.71	334,388	+0.91(+1.93%)
Mar 27, 2020	46.35	47.49	45.99	46.80	410,535	-1.16(-2.42%)
Mar 26, 2020	46.38	48.06	46.29	47.96	420,108	+1.96(+4.26%)
Mar 25, 2020	45.00	47.02	44.45	46.00	382,189	+1.44(+3.23%)
Mar 24, 2020	43.87	44.81	43.57	44.56	427,566	+3.60(+8.80%)
Mar 23, 2020	41.77	42.00	40.78	40.96	1,377,440	-0.64(-1.54%)
Mar 20, 2020	43.40	43.52	41.40	41.60	860,738	-0.44(-1.06%)
Mar 19, 2020	41.18	43.38	40.85	42.04	931,397	+0.86(+2.09%)
Mar 18, 2020	41.12	42.13	40.12	41.18	525,361	-2.33(-5.36%)
Mar 17, 2020	42.28	43.82	41.52	43.52	1,138,558	+1.74(+4.16%)
Mar 16, 2020	39.95	43.25	39.95	41.78	982,976	-4.73(-10.17%)
Mar 13, 2020	46.96	46.96	43.98	46.51	953,371	+2.52(+5.73%)
Mar 12, 2020	45.74	45.93	43.36	43.99	762,196	-5.46(-11.04%)
Mar 11, 2020	50.66	50.79	49.03	49.44	499,143	-2.69(-5.16%)
Mar 10, 2020	52.14	52.24	50.31	52.13	364,510	+2.02(+4.04%)
Mar 09, 2020	51.12	51.78	48.81	50.11	438,551	-4.26(-7.83%)
Mar 06, 2020	54.25	54.65	53.84	54.37	242,399	-0.87(-1.57%)
Mar 05, 2020	55.31	55.77	54.95	55.24	461,540	-1.47(-2.60%)
Mar 04, 2020	56.06	56.76	55.62	56.71	200,522	+1.54(+2.78%)
Mar 03, 2020	56.07	56.54	54.73	55.18	421,550	-0.44(-0.79%)
Mar 02, 2020	54.92	55.68	54.38	55.62	330,973	+0.53(+0.96%)
Feb 28, 2020	54.01	55.09	53.55	55.09	280,038	+0.00(+0.00%)
Feb 27, 2020	55.93	56.52	55.09	55.09	275,245	-1.84(-3.23%)
Feb 26, 2020	57.32	57.64	56.85	56.93	160,922	+0.10(+0.17%)
Feb 25, 2020	57.95	58.03	56.71	56.83	243,335	-0.93(-1.61%)
Feb 24, 2020	57.72	58.11	57.68	57.76	287,196	-2.29(-3.81%)
Feb 21, 2020	60.16	60.22	59.94	60.05	110,775	-0.31(-0.51%)
Feb 20, 2020	60.53	60.64	60.04	60.35	324,639	-0.34(-0.56%)
Feb 19, 2020	60.76	60.82	60.67	60.70	242,122	+0.21(+0.35%)
Feb 18, 2020	60.47	60.63	60.40	60.48	142,194	-0.35(-0.58%)
Feb 14, 2020	60.92	60.92	60.69	60.84	180,982	-0.04(-0.07%)
Feb 13, 2020	60.79	61.08	60.63	60.88	175,650	-0.50(-0.81%)
Feb 12, 2020	61.35	61.40	61.26	61.38	129,871	+0.29(+0.48%)
Feb 11, 2020	61.10	61.26	61.02	61.09	134,856	+0.28(+0.45%)
Feb 10, 2020	60.56	60.81	60.56	60.81	621,969	+0.19(+0.31%)
Feb 07, 2020	60.87	60.88	60.63	60.63	140,188	-0.64(-1.04%)
Feb 06, 2020	61.23	61.28	61.11	61.26	133,691	+0.19(+0.31%)
Feb 05, 2020	61.04	61.11	60.85	61.08	222,197	+0.61(+1.01%)
Feb 04, 2020	60.36	60.55	60.35	60.47	159,171	+1.04(+1.75%)

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.