Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	35.63	35.73	34.16	34.21	9,980,353	-1.64(-4.56%)
Apr 29, 2020	35.59	36.04	34.91	35.85	6,403,994	+0.56(+1.59%)
Apr 28, 2020	35.88	36.07	34.78	35.29	7,221,869	+0.17(+0.49%)
Apr 27, 2020	34.60	35.20	34.53	35.11	8,483,009	+0.55(+1.58%)
Apr 24, 2020	34.53	34.79	33.98	34.57	5,191,199	+0.19(+0.55%)
Apr 23, 2020	34.08	35.10	34.08	34.38	5,355,009	+0.15(+0.44%)
Apr 22, 2020	33.90	34.34	33.64	34.23	5,918,172	+0.60(+1.79%)
Apr 21, 2020	33.22	33.77	32.96	33.63	7,484,806	-0.24(-0.70%)
Apr 20, 2020	34.90	35.20	33.74	33.86	7,530,806	-1.30(-3.71%)
Apr 17, 2020	35.07	35.30	34.57	35.17	7,957,882	+1.00(+2.94%)
Apr 16, 2020	34.27	34.83	33.50	34.16	7,751,561	-0.17(-0.48%)
Apr 15, 2020	36.00	36.19	34.20	34.33	7,653,820	-2.32(-6.34%)
Apr 14, 2020	35.47	36.71	35.40	36.65	8,202,834	+1.79(+5.15%)
Apr 13, 2020	34.61	35.43	34.34	34.86	5,582,799	+0.10(+0.30%)
Apr 09, 2020	34.10	35.10	34.05	34.76	9,002,221	+0.70(+2.07%)
Apr 08, 2020	34.14	34.44	33.29	34.05	7,853,329	+0.22(+0.65%)
Apr 07, 2020	34.29	34.99	33.59	33.83	8,467,346	+0.14(+0.42%)
Apr 06, 2020	33.11	33.70	32.55	33.69	13,737,125	+1.51(+4.69%)
Apr 03, 2020	31.81	32.48	31.41	32.18	8,211,343	+0.32(+0.99%)
Apr 02, 2020	31.74	32.70	31.14	31.86	23,903,956	-2.14(-6.30%)
Apr 01, 2020	35.62	36.67	33.67	34.00	8,595,500	-2.15(-5.95%)
Mar 31, 2020	35.78	37.51	35.36	36.15	11,777,014	+0.47(+1.31%)
Mar 30, 2020	35.23	36.08	35.11	35.69	9,003,047	+0.92(+2.64%)
Mar 27, 2020	35.18	35.98	34.64	34.77	7,463,235	-1.32(-3.66%)
Mar 26, 2020	32.99	36.23	32.40	36.09	14,041,923	+3.34(+10.21%)
Mar 25, 2020	35.13	35.92	32.65	32.75	13,964,247	-3.01(-8.42%)
Mar 24, 2020	35.58	36.30	34.53	35.76	12,196,366	+1.30(+3.76%)
Mar 23, 2020	36.79	37.70	34.13	34.46	11,359,044	-2.22(-6.05%)
Mar 20, 2020	38.25	38.41	35.25	36.68	13,957,296	-1.68(-4.39%)
Mar 19, 2020	41.65	42.86	36.81	38.37	13,077,208	-3.37(-8.07%)
Mar 18, 2020	37.41	41.88	37.02	41.73	20,998,350	+2.54(+6.47%)
Mar 17, 2020	36.50	39.20	34.38	39.20	11,693,904	+3.57(+10.03%)
Mar 16, 2020	33.06	37.96	32.80	35.62	13,273,015	-0.88(-2.40%)
Mar 13, 2020	33.76	36.60	32.67	36.50	14,148,626	+4.09(+12.60%)
Mar 12, 2020	34.62	34.72	32.02	32.42	14,228,636	-3.99(-10.96%)
Mar 11, 2020	38.11	38.45	35.93	36.41	10,878,650	-2.44(-6.29%)
Mar 10, 2020	39.11	39.90	37.02	38.85	14,160,513	+0.57(+1.49%)
Mar 09, 2020	37.96	40.13	37.93	38.28	15,616,292	-1.64(-4.10%)
Mar 06, 2020	37.34	40.18	37.28	39.92	14,961,902	+1.37(+3.55%)
Mar 05, 2020	37.34	38.70	37.24	38.55	9,155,916	+0.07(+0.18%)
Mar 04, 2020	37.26	38.52	37.00	38.48	9,100,506	+2.03(+5.57%)
Mar 03, 2020	37.54	38.90	36.15	36.45	13,139,658	-1.57(-4.14%)
Mar 02, 2020	36.29	38.07	35.93	38.02	14,229,416	+1.86(+5.14%)
Feb 28, 2020	35.70	36.27	35.25	36.16	15,004,166	-0.38(-1.04%)
Feb 27, 2020	37.10	37.79	36.00	36.54	12,806,918	-1.13(-3.00%)
Feb 26, 2020	38.09	38.72	37.64	37.67	9,125,335	+0.13(+0.34%)
Feb 25, 2020	39.00	39.03	37.33	37.55	8,014,858	-1.20(-3.10%)
Feb 24, 2020	40.13	40.56	38.73	38.75	10,182,217	-1.91(-4.70%)
Feb 21, 2020	40.98	41.11	40.52	40.66	5,877,302	-0.33(-0.81%)
Feb 20, 2020	41.15	41.36	40.70	40.99	4,262,428	-0.16(-0.38%)
Feb 19, 2020	40.95	41.16	40.69	41.15	4,149,876	+0.17(+0.41%)
Feb 18, 2020	41.42	41.65	40.87	40.98	5,484,705	-0.42(-1.02%)
Feb 14, 2020	42.08	42.14	41.32	41.40	6,578,656	-0.56(-1.34%)
Feb 13, 2020	42.55	42.67	41.87	41.97	4,681,843	-0.71(-1.65%)
Feb 12, 2020	41.85	42.72	41.61	42.67	6,843,393	+1.16(+2.79%)
Feb 11, 2020	41.94	41.96	41.40	41.51	5,173,463	-0.34(-0.81%)
Feb 10, 2020	41.75	42.35	41.60	41.85	5,521,273	+0.14(+0.34%)
Feb 07, 2020	41.74	42.06	41.51	41.71	4,312,417	-0.20(-0.47%)
Feb 06, 2020	41.92	42.49	41.65	41.90	5,616,039	+0.40(+0.96%)
Feb 05, 2020	41.40	42.03	41.13	41.51	6,875,789	+0.50(+1.22%)
Feb 04, 2020	40.39	41.07	40.21	41.00	6,267,663	+1.09(+2.73%)

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.