Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.13	42.20	40.98	41.03	423,404	-1.37(-3.23%)
Apr 29, 2020	40.86	42.70	40.86	42.40	370,719	+1.88(+4.64%)
Apr 28, 2020	40.41	40.68	39.89	40.52	222,541	+0.28(+0.70%)
Apr 27, 2020	40.39	40.40	40.18	40.24	353,917	-0.05(-0.12%)
Apr 24, 2020	39.68	40.29	39.49	40.29	990,770	+0.72(+1.82%)
Apr 23, 2020	39.04	39.78	39.03	39.57	296,413	+0.33(+0.84%)
Apr 22, 2020	39.95	40.09	38.98	39.24	336,865	-0.38(-0.96%)
Apr 21, 2020	39.49	40.00	39.47	39.62	271,735	-0.35(-0.88%)
Apr 20, 2020	38.51	40.22	38.51	39.97	344,772	+0.86(+2.20%)
Apr 17, 2020	38.55	39.23	38.31	39.11	230,935	+1.07(+2.81%)
Apr 16, 2020	39.30	39.30	36.60	38.04	1,312,922	-1.23(-3.13%)
Apr 15, 2020	39.33	40.12	39.12	39.27	675,646	-0.67(-1.68%)
Apr 14, 2020	40.59	41.42	39.72	39.94	413,282	-0.28(-0.70%)
Apr 13, 2020	39.24	40.53	39.24	40.22	221,707	+0.54(+1.36%)
Apr 09, 2020		39.68	39.68	39.68	0	+0.18(+0.46%)
Apr 08, 2020	39.55	39.79	38.76	39.50	284,282	+0.07(+0.18%)
Apr 07, 2020	39.20	39.91	38.74	39.43	519,725	+0.91(+2.36%)
Apr 06, 2020	37.79	38.93	37.66	38.52	446,416	+1.60(+4.33%)
Apr 03, 2020	36.72	37.02	35.89	36.92	416,052	+0.10(+0.27%)
Apr 02, 2020	34.32	36.84	34.20	36.82	399,172	+2.14(+6.17%)
Apr 01, 2020	35.17	35.27	34.48	34.68	467,129	-1.32(-3.67%)
Mar 31, 2020	34.51	36.16	34.51	36.00	559,437	+1.50(+4.35%)
Mar 30, 2020	34.85	34.94	33.78	34.50	424,033	-0.18(-0.52%)
Mar 27, 2020	34.67	35.22	34.05	34.68	485,437	-0.73(-2.06%)
Mar 26, 2020	34.65	35.66	34.18	35.41	614,754	+0.91(+2.64%)
Mar 25, 2020	33.68	36.41	33.63	34.50	381,017	+0.70(+2.07%)
Mar 24, 2020	32.66	34.06	32.53	33.80	692,213	+2.42(+7.71%)
Mar 23, 2020	33.57	33.57	31.14	31.38	306,841	-1.99(-5.96%)
Mar 20, 2020	35.00	36.08	32.85	33.37	429,882	-1.68(-4.79%)
Mar 19, 2020	33.99	35.67	33.29	35.05	725,335	+1.07(+3.15%)
Mar 18, 2020	33.55	35.30	33.18	33.98	705,035	-0.98(-2.80%)
Mar 17, 2020	34.57	36.13	33.65	34.96	870,816	+0.50(+1.45%)
Mar 16, 2020	35.24	35.54	31.00	34.46	923,443	-3.33(-8.81%)
Mar 13, 2020	35.48	37.88	34.77	37.79	750,920	+3.16(+9.13%)
Mar 12, 2020	37.04	37.04	34.33	34.63	566,654	-3.63(-9.49%)
Mar 11, 2020	38.25	38.67	37.81	38.26	585,835	-0.66(-1.70%)
Mar 10, 2020	38.75	39.09	38.12	38.92	1,088,583	+0.66(+1.73%)
Mar 09, 2020	33.60	39.78	33.60	38.26	726,738	-2.31(-5.69%)
Mar 06, 2020	40.50	41.11	40.02	40.57	353,605	-1.02(-2.45%)
Mar 05, 2020	41.71	42.14	41.42	41.59	259,132	-0.43(-1.02%)
Mar 04, 2020	41.94	42.16	40.85	42.02	377,201	+0.51(+1.23%)
Mar 03, 2020	41.59	42.31	41.27	41.51	536,873	-0.02(-0.05%)
Mar 02, 2020	40.34	41.67	40.15	41.53	519,899	+1.43(+3.57%)
Feb 28, 2020	39.81	40.83	38.69	40.10	813,470	-0.33(-0.82%)
Feb 27, 2020	37.77	40.58	37.77	40.43	386,605	+1.33(+3.40%)
Feb 26, 2020	39.50	40.08	39.08	39.10	316,286	-0.59(-1.49%)
Feb 25, 2020	40.43	40.72	39.50	39.69	477,291	-0.67(-1.66%)
Feb 24, 2020	40.34	40.70	39.68	40.36	326,841	-0.74(-1.80%)
Feb 21, 2020	41.44	41.44	41.07	41.10	220,094	-0.39(-0.94%)
Feb 20, 2020	41.72	41.85	41.43	41.49	388,892	-0.22(-0.53%)
Feb 19, 2020	42.01	42.07	41.52	41.71	361,120	-0.13(-0.31%)
Feb 18, 2020	41.97	42.31	41.69	41.84	159,247	-0.28(-0.66%)
Feb 14, 2020		42.12	42.12	42.12	0	+0.20(+0.48%)
Feb 13, 2020	41.85	42.09	41.70	41.92	186,128	-0.15(-0.36%)
Feb 12, 2020	41.83	42.21	41.70	42.07	318,205	+0.35(+0.84%)
Feb 11, 2020	41.83	41.83	41.63	41.72	140,614	+0.09(+0.22%)
Feb 10, 2020	41.34	41.83	41.17	41.63	287,687	+0.25(+0.60%)
Feb 07, 2020	41.19	41.46	41.18	41.38	201,250	+0.02(+0.05%)
Feb 06, 2020	41.01	41.53	40.96	41.36	229,455	+0.32(+0.78%)
Feb 05, 2020	40.64	41.13	40.48	41.04	321,182	+0.59(+1.46%)
Feb 04, 2020	39.89	40.62	39.76	40.45	219,226	+0.89(+2.25%)

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.