Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	49.82	49.83	49.07	49.07	425,500	-1.55(-3.06%)
Apr 29, 2020	49.86	50.95	49.75	50.62	447,669	+1.93(+3.96%)
Apr 28, 2020	49.34	49.73	48.38	48.70	483,177	+0.26(+0.54%)
Apr 27, 2020	47.06	48.69	47.06	48.43	366,853	+1.72(+3.69%)
Apr 24, 2020	46.38	46.90	45.99	46.71	302,297	+0.54(+1.16%)
Apr 23, 2020	45.89	46.81	45.89	46.17	817,006	+0.53(+1.16%)
Apr 22, 2020	45.45	45.93	45.31	45.64	527,680	+0.90(+2.01%)
Apr 21, 2020	45.12	45.44	44.48	44.74	350,357	-1.38(-3.00%)
Apr 20, 2020	46.07	46.91	45.99	46.13	436,315	-0.71(-1.52%)
Apr 17, 2020	46.82	47.13	46.46	46.84	882,010	+1.39(+3.05%)
Apr 16, 2020	45.35	45.58	44.70	45.45	447,785	+0.21(+0.46%)
Apr 15, 2020	45.39	45.64	45.05	45.24	473,607	-1.57(-3.36%)
Apr 14, 2020	46.47	47.13	46.26	46.82	487,025	+1.25(+2.74%)
Apr 13, 2020	46.58	46.84	45.16	45.57	749,717	-1.31(-2.79%)
Apr 09, 2020	46.79	47.52	46.31	46.88	568,932	+1.20(+2.62%)
Apr 08, 2020	44.19	45.85	43.82	45.68	587,605	+2.11(+4.84%)
Apr 07, 2020	44.58	45.52	43.57	43.57	901,786	+0.34(+0.78%)
Apr 06, 2020	41.57	43.45	41.57	43.23	1,589,688	+3.14(+7.84%)
Apr 03, 2020	40.98	41.36	39.71	40.09	962,457	-0.98(-2.39%)
Apr 02, 2020	40.41	41.77	40.07	41.07	660,255	+0.42(+1.04%)
Apr 01, 2020	41.28	41.71	40.30	40.65	1,329,924	-2.39(-5.54%)
Mar 31, 2020	43.22	43.71	42.53	43.04	918,771	-0.44(-1.01%)
Mar 30, 2020	42.33	43.52	41.77	43.48	1,908,933	+1.36(+3.23%)
Mar 27, 2020	42.20	43.16	41.50	42.12	981,532	-1.27(-2.93%)
Mar 26, 2020	41.34	43.60	41.34	43.39	959,977	+2.28(+5.54%)
Mar 25, 2020	40.19	42.66	39.53	41.11	1,394,742	+1.08(+2.70%)
Mar 24, 2020	38.08	40.14	38.05	40.03	1,176,904	+3.85(+10.65%)
Mar 23, 2020	36.97	36.97	34.97	36.18	1,887,397	-0.83(-2.24%)
Mar 20, 2020	38.94	39.79	36.85	37.01	1,086,021	-1.57(-4.07%)
Mar 19, 2020	36.85	39.22	35.53	38.58	1,408,832	+1.56(+4.22%)
Mar 18, 2020	38.13	39.60	35.39	37.02	1,964,662	-4.01(-9.78%)
Mar 17, 2020	39.67	41.10	37.96	41.03	1,506,200	+1.59(+4.04%)
Mar 16, 2020	40.57	41.85	36.06	39.44	2,948,861	-5.64(-12.51%)
Mar 13, 2020	43.66	45.22	41.41	45.08	1,264,459	+3.61(+8.70%)
Mar 12, 2020	42.85	44.09	40.54	41.47	2,140,497	-4.74(-10.26%)
Mar 11, 2020	48.04	48.15	45.74	46.21	681,211	-3.12(-6.32%)
Mar 10, 2020	49.11	49.36	46.85	49.33	1,525,537	+2.01(+4.25%)
Mar 09, 2020	48.96	48.96	47.12	47.32	1,034,565	-4.39(-8.48%)
Mar 06, 2020	51.11	51.89	50.49	51.70	370,187	-0.98(-1.86%)
Mar 05, 2020	53.28	53.53	52.15	52.69	290,700	-1.76(-3.23%)
Mar 04, 2020	53.38	54.55	53.12	54.44	347,019	+1.93(+3.68%)
Mar 03, 2020	53.57	54.35	52.04	52.51	899,500	-1.03(-1.93%)
Mar 02, 2020	52.06	53.56	51.34	53.54	467,683	+1.70(+3.28%)
Feb 28, 2020	51.24	52.13	50.36	51.84	1,015,311	-0.90(-1.70%)
Feb 27, 2020	53.66	54.68	52.72	52.74	557,917	-1.95(-3.56%)
Feb 26, 2020	55.39	55.92	54.62	54.69	349,186	-0.60(-1.09%)
Feb 25, 2020	57.35	57.35	55.24	55.29	446,990	-1.89(-3.31%)
Feb 24, 2020	57.21	57.53	56.81	57.18	303,441	-1.74(-2.95%)
Feb 21, 2020	59.33	59.35	58.80	58.92	172,615	-0.63(-1.06%)
Feb 20, 2020	59.44	59.73	58.88	59.55	208,594	+0.06(+0.11%)
Feb 19, 2020	59.32	59.69	59.32	59.49	270,702	+0.38(+0.63%)
Feb 18, 2020	59.04	59.23	58.82	59.11	291,757	-0.16(-0.28%)
Feb 14, 2020	59.25	59.34	59.09	59.28	789,039	+0.01(+0.02%)
Feb 13, 2020	58.61	59.35	58.61	59.26	1,186,861	+0.35(+0.60%)
Feb 12, 2020	58.74	58.93	58.57	58.91	1,239,158	+0.39(+0.67%)
Feb 11, 2020	58.32	58.74	58.30	58.52	885,562	+0.44(+0.76%)
Feb 10, 2020	57.54	58.10	57.47	58.08	1,247,327	+0.43(+0.74%)
Feb 07, 2020	58.02	58.02	57.60	57.65	309,875	-0.54(-0.93%)
Feb 06, 2020	58.46	58.47	58.19	58.19	162,753	-0.23(-0.39%)
Feb 05, 2020	58.53	58.57	58.17	58.42	295,297	+0.34(+0.58%)
Feb 04, 2020	57.82	58.25	57.82	58.08	505,367	+0.88(+1.54%)

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.