Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	41.72	41.72	40.32	40.36	511,814	-2.86(-6.63%)
Apr 29, 2020	42.52	43.80	42.16	43.23	224,195	+1.95(+4.72%)
Apr 28, 2020	41.27	41.67	40.49	41.28	204,567	+1.07(+2.65%)
Apr 27, 2020	38.77	40.74	38.23	40.21	147,949	+2.04(+5.34%)
Apr 24, 2020	38.28	38.47	37.60	38.17	240,457	+0.06(+0.15%)
Apr 23, 2020	37.86	38.74	37.86	38.12	224,368	+0.31(+0.81%)
Apr 22, 2020	38.66	38.66	37.75	37.81	179,127	-0.19(-0.51%)
Apr 21, 2020	37.62	38.41	37.20	38.01	186,907	-0.73(-1.89%)
Apr 20, 2020	40.07	40.61	38.47	38.74	160,125	-2.32(-5.64%)
Apr 17, 2020	40.04	41.39	39.83	41.06	224,275	+2.39(+6.19%)
Apr 16, 2020	38.81	39.49	37.59	38.66	289,327	-0.24(-0.62%)
Apr 15, 2020	40.56	40.71	38.84	38.91	261,346	-3.19(-7.58%)
Apr 14, 2020	42.12	42.29	40.65	42.09	180,511	+1.09(+2.67%)
Apr 13, 2020	43.42	43.42	40.70	41.00	166,356	-2.90(-6.61%)
Apr 09, 2020	42.40	43.99	42.34	43.90	213,164	+2.44(+5.88%)
Apr 08, 2020	42.01	42.20	40.94	41.46	254,498	+0.16(+0.38%)
Apr 07, 2020	41.87	42.20	40.56	41.31	359,107	+0.66(+1.61%)
Apr 06, 2020	40.29	40.92	39.68	40.65	350,866	+2.08(+5.38%)
Apr 03, 2020	39.26	39.63	37.66	38.58	254,100	-0.98(-2.47%)
Apr 02, 2020	38.39	39.92	38.39	39.56	265,778	+0.74(+1.90%)
Apr 01, 2020	39.88	40.58	38.50	38.82	297,129	-2.81(-6.76%)
Mar 31, 2020	40.68	41.83	40.60	41.63	438,224	+0.42(+1.03%)
Mar 30, 2020	40.78	42.18	40.59	41.21	274,495	+1.05(+2.62%)
Mar 27, 2020	40.23	42.06	39.54	40.16	460,068	-1.61(-3.84%)
Mar 26, 2020	38.35	41.96	38.05	41.76	376,878	+3.78(+9.96%)
Mar 25, 2020	37.97	39.89	36.58	37.98	455,134	-0.28(-0.72%)
Mar 24, 2020	36.16	38.25	36.05	38.25	374,825	+3.75(+10.85%)
Mar 23, 2020	35.14	35.36	32.84	34.51	520,109	-0.49(-1.40%)
Mar 20, 2020	36.63	38.69	34.61	35.00	544,407	-1.36(-3.73%)
Mar 19, 2020	36.27	37.84	34.97	36.35	485,418	-0.02(-0.05%)
Mar 18, 2020	36.15	39.19	35.30	36.37	423,182	-2.05(-5.33%)
Mar 17, 2020	35.13	38.70	34.60	38.42	526,917	+3.54(+10.16%)
Mar 16, 2020	30.44	38.79	30.44	34.88	471,547	-6.17(-15.03%)
Mar 13, 2020	38.55	41.05	36.75	41.05	588,744	+4.10(+11.11%)
Mar 12, 2020	39.31	40.97	36.42	36.95	513,676	-4.43(-10.70%)
Mar 11, 2020	41.57	42.46	40.75	41.37	322,725	-1.19(-2.80%)
Mar 10, 2020	42.96	43.47	41.21	42.56	463,131	+0.46(+1.10%)
Mar 09, 2020	43.29	43.90	41.85	42.10	372,609	-2.94(-6.53%)
Mar 06, 2020	43.97	45.20	43.48	45.04	275,455	+0.23(+0.51%)
Mar 05, 2020	45.14	46.29	44.24	44.81	301,941	-1.59(-3.42%)
Mar 04, 2020	45.17	46.46	44.88	46.40	289,657	+1.84(+4.12%)
Mar 03, 2020	44.95	46.78	44.36	44.56	310,357	-0.51(-1.13%)
Mar 02, 2020	44.01	45.57	43.48	45.07	389,801	+1.40(+3.21%)
Feb 28, 2020	44.21	45.04	43.26	43.67	447,710	-1.61(-3.56%)
Feb 27, 2020	45.05	46.10	44.56	45.28	304,969	-0.46(-1.01%)
Feb 26, 2020	46.04	46.79	45.65	45.75	359,925	-0.06(-0.14%)
Feb 25, 2020	46.58	46.83	45.78	45.81	327,267	-0.74(-1.59%)
Feb 24, 2020	45.16	47.12	45.09	46.55	446,489	-0.11(-0.24%)
Feb 21, 2020	45.16	46.78	45.06	46.66	449,878	+1.49(+3.31%)
Feb 20, 2020	46.20	46.78	43.99	45.16	415,526	-2.03(-4.30%)
Feb 19, 2020	47.67	47.88	47.06	47.19	163,143	-0.37(-0.78%)
Feb 18, 2020	48.19	48.49	47.31	47.56	430,777	-0.74(-1.53%)
Feb 14, 2020	48.86	48.86	48.01	48.30	237,839	-0.63(-1.28%)
Feb 13, 2020	49.29	49.54	48.81	48.93	367,764	-0.77(-1.56%)
Feb 12, 2020	50.36	50.47	49.60	49.70	332,576	-0.42(-0.85%)
Feb 11, 2020	50.52	50.75	49.62	50.13	189,546	-0.15(-0.29%)
Feb 10, 2020	50.19	50.67	50.05	50.27	162,550	-0.06(-0.13%)
Feb 07, 2020	51.97	51.97	50.18	50.34	151,441	-1.78(-3.42%)
Feb 06, 2020	52.62	52.62	51.85	52.12	108,535	-0.40(-0.76%)
Feb 05, 2020	52.60	52.63	51.99	52.52	127,800	+0.38(+0.73%)
Feb 04, 2020	52.41	52.70	51.98	52.14	104,238	+0.37(+0.71%)

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.