Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	48.05	49.03	45.02	46.44	124,006	-2.55(-5.21%)
Apr 29, 2020	50.96	51.34	48.17	48.99	102,717	-0.03(-0.06%)
Apr 28, 2020	54.80	54.90	48.50	49.02	91,891	-4.13(-7.77%)
Apr 27, 2020	53.34	54.66	52.25	53.15	59,523	+1.17(+2.25%)
Apr 24, 2020	49.67	52.29	48.83	51.98	64,500	+2.65(+5.37%)
Apr 23, 2020	48.41	50.00	47.31	49.33	91,991	+1.18(+2.45%)
Apr 22, 2020	48.86	49.16	47.14	48.15	67,928	+0.47(+0.99%)
Apr 21, 2020	48.59	49.00	47.00	47.68	68,011	-1.47(-2.99%)
Apr 20, 2020	48.00	49.91	45.02	49.15	93,066	+0.57(+1.17%)
Apr 17, 2020	46.43	49.06	45.69	48.58	118,700	+3.38(+7.48%)
Apr 16, 2020	48.85	49.73	43.84	45.20	125,563	-2.97(-6.17%)
Apr 15, 2020	47.01	48.40	45.64	48.17	65,169	+0.00(+0.00%)
Apr 14, 2020	46.56	48.17	46.18	48.17	51,048	+3.13(+6.95%)
Apr 13, 2020	45.73	46.35	43.66	45.04	47,848	-1.30(-2.81%)
Apr 09, 2020	47.01	47.80	43.36	46.34	60,000	-0.53(-1.13%)
Apr 08, 2020	42.64	47.78	41.65	46.87	136,278	+4.90(+11.68%)
Apr 07, 2020	43.63	44.74	41.24	41.97	129,771	-1.92(-4.37%)
Apr 06, 2020	41.18	44.91	39.16	43.89	138,359	+4.05(+10.17%)
Apr 03, 2020	42.49	44.03	38.36	39.84	108,400	-2.94(-6.87%)
Apr 02, 2020	44.12	45.75	41.83	42.78	91,447	-2.45(-5.42%)
Apr 01, 2020	46.68	48.55	43.27	45.23	110,196	-3.76(-7.68%)
Mar 31, 2020	49.00	50.48	46.33	48.99	378,632	+0.10(+0.20%)
Mar 30, 2020	42.76	49.35	41.44	48.89	143,232	+6.87(+16.35%)
Mar 27, 2020	46.87	47.71	41.74	42.02	119,300	-6.32(-13.07%)
Mar 26, 2020	44.37	49.33	41.74	48.34	126,513	+4.38(+9.96%)
Mar 25, 2020	45.20	45.90	40.77	43.96	115,025	-1.03(-2.29%)
Mar 24, 2020	46.56	47.98	41.51	44.99	159,809	-0.01(-0.02%)
Mar 23, 2020	44.74	45.65	39.56	45.00	115,219	+0.26(+0.58%)
Mar 20, 2020	39.89	45.99	39.15	44.74	232,300	+0.92(+2.10%)
Mar 19, 2020	37.00	45.35	37.00	43.82	211,495	+5.79(+15.22%)
Mar 18, 2020	37.88	40.03	37.57	38.03	380,651	-2.34(-5.80%)
Mar 17, 2020	41.28	41.28	38.01	40.37	269,565	+1.57(+4.05%)
Mar 16, 2020	31.54	41.06	28.39	38.80	229,735	-5.00(-11.42%)
Mar 13, 2020	41.95	43.89	37.84	43.80	135,600	+3.83(+9.58%)
Mar 12, 2020	41.13	41.75	38.12	39.97	192,069	-3.92(-8.93%)
Mar 11, 2020	49.36	49.68	43.13	43.89	163,945	-6.62(-13.11%)
Mar 10, 2020	48.84	50.75	45.71	50.51	118,332	+3.31(+7.01%)
Mar 09, 2020	44.92	47.56	42.76	47.20	105,382	-1.10(-2.28%)
Mar 06, 2020	49.04	50.27	46.95	48.30	59,500	-1.88(-3.75%)
Mar 05, 2020	51.24	51.32	49.02	50.18	58,429	-1.87(-3.59%)
Mar 04, 2020	50.44	52.67	49.02	52.05	61,772	+2.55(+5.15%)
Mar 03, 2020	51.98	52.90	49.26	49.50	108,958	-2.91(-5.55%)
Mar 02, 2020	51.42	53.39	49.65	52.41	166,790	+1.83(+3.62%)
Feb 28, 2020	48.00	50.83	46.39	50.58	85,800	+1.58(+3.22%)
Feb 27, 2020	46.77	53.45	44.30	49.00	158,065	+0.96(+2.00%)
Feb 26, 2020	47.20	49.07	47.02	48.04	50,528	+0.86(+1.82%)
Feb 25, 2020	49.35	49.60	47.08	47.18	93,778	-1.80(-3.67%)
Feb 24, 2020	51.45	51.97	47.70	48.98	82,338	-4.57(-8.53%)
Feb 21, 2020	54.07	54.07	51.60	53.55	78,300	-0.45(-0.83%)
Feb 20, 2020	52.64	54.27	51.34	54.00	102,459	+2.10(+4.05%)
Feb 19, 2020	51.11	52.82	50.40	51.90	143,211	+0.90(+1.76%)
Feb 18, 2020	50.22	51.03	47.40	51.00	202,719	-1.16(-2.22%)
Feb 14, 2020	54.06	54.06	52.04	52.16	61,900	-1.70(-3.16%)
Feb 13, 2020	53.14	56.47	52.80	53.86	108,001	+0.47(+0.88%)
Feb 12, 2020	54.20	54.20	50.33	53.39	70,451	-0.56(-1.04%)
Feb 11, 2020	54.42	55.37	52.76	53.95	99,638	-0.12(-0.22%)
Feb 10, 2020	53.12	54.31	52.79	54.07	125,557	+0.88(+1.65%)
Feb 07, 2020	55.20	55.89	52.65	53.19	55,000	-2.00(-3.62%)
Feb 06, 2020	55.26	56.22	54.60	55.19	100,517	+0.19(+0.35%)
Feb 05, 2020	55.71	56.00	52.16	55.00	226,989	-0.12(-0.22%)
Feb 04, 2020	54.93	55.98	54.45	55.12	197,775	+0.77(+1.42%)

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.