Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.43	43.43	41.46	41.63	213,052	-1.53(-3.54%)
Apr 29, 2020	42.15	44.06	41.07	43.16	289,464	+2.37(+5.81%)
Apr 28, 2020	41.48	41.50	39.75	40.79	259,469	+0.23(+0.57%)
Apr 27, 2020	39.36	40.82	39.25	40.56	283,268	+1.71(+4.40%)
Apr 24, 2020	38.20	39.21	37.69	38.85	131,300	+0.92(+2.43%)
Apr 23, 2020	38.01	38.97	37.89	37.93	176,930	-0.07(-0.18%)
Apr 22, 2020	37.45	38.42	37.34	38.00	185,415	+1.32(+3.60%)
Apr 21, 2020	37.42	37.96	35.85	36.68	171,811	-1.57(-4.10%)
Apr 20, 2020	38.31	39.12	37.82	38.25	144,696	-0.74(-1.90%)
Apr 17, 2020	37.75	39.09	37.29	38.99	262,400	+2.16(+5.86%)
Apr 16, 2020	36.78	37.99	35.75	36.83	263,057	+0.40(+1.10%)
Apr 15, 2020	37.11	37.17	36.23	36.43	245,447	-1.69(-4.43%)
Apr 14, 2020	39.06	39.09	37.25	38.12	226,032	+0.10(+0.26%)
Apr 13, 2020	38.53	38.89	36.72	38.02	383,298	-0.97(-2.49%)
Apr 09, 2020	36.44	39.14	35.74	38.99	430,000	+3.43(+9.65%)
Apr 08, 2020	35.89	36.00	34.98	35.56	498,035	+0.45(+1.28%)
Apr 07, 2020	36.32	36.88	34.84	35.11	323,402	+0.31(+0.89%)
Apr 06, 2020	33.46	35.23	33.46	34.80	507,689	+2.83(+8.85%)
Apr 03, 2020	33.11	34.04	31.00	31.97	310,800	-1.22(-3.68%)
Apr 02, 2020	33.53	34.54	32.01	33.19	474,650	-1.02(-2.98%)
Apr 01, 2020	35.17	36.35	34.02	34.21	239,336	-2.44(-6.66%)
Mar 31, 2020	36.04	37.15	35.88	36.65	248,960	+0.29(+0.80%)
Mar 30, 2020	35.40	36.71	35.07	36.36	270,722	+1.31(+3.74%)
Mar 27, 2020	36.63	37.19	34.79	35.05	229,800	-3.16(-8.27%)
Mar 26, 2020	35.00	38.31	35.00	38.21	255,906	+3.58(+10.34%)
Mar 25, 2020	36.16	37.14	34.14	34.63	342,491	-1.51(-4.18%)
Mar 24, 2020	35.03	37.08	33.91	36.14	251,552	+2.49(+7.40%)
Mar 23, 2020	33.70	34.21	31.75	33.65	353,426	+1.89(+5.95%)
Mar 20, 2020	32.32	34.87	31.33	31.76	497,400	-0.15(-0.47%)
Mar 19, 2020	30.83	32.44	29.19	31.91	543,891	+0.36(+1.14%)
Mar 18, 2020	30.95	32.85	29.48	31.55	430,987	-0.37(-1.16%)
Mar 17, 2020	29.43	31.98	27.82	31.92	350,674	+3.09(+10.72%)
Mar 16, 2020	30.74	31.79	28.41	28.83	270,728	-4.92(-14.58%)
Mar 13, 2020	33.29	33.88	30.81	33.75	367,400	+1.99(+6.27%)
Mar 12, 2020	33.82	35.22	31.76	31.76	342,894	-4.41(-12.19%)
Mar 11, 2020	37.88	38.19	35.32	36.17	287,019	-2.79(-7.16%)
Mar 10, 2020	37.45	39.05	36.30	38.96	333,058	+2.47(+6.77%)
Mar 09, 2020	37.88	38.17	35.84	36.49	275,088	-3.51(-8.77%)
Mar 06, 2020	39.98	40.38	38.54	40.00	320,000	-1.11(-2.70%)
Mar 05, 2020	41.07	41.37	40.53	41.11	418,622	-1.11(-2.63%)
Mar 04, 2020	42.91	43.09	41.87	42.22	299,525	-0.06(-0.14%)
Mar 03, 2020	44.31	44.87	41.91	42.28	248,196	-2.05(-4.62%)
Mar 02, 2020	44.79	44.91	43.48	44.33	272,148	+0.05(+0.11%)
Feb 28, 2020	42.55	44.29	42.55	44.28	438,400	+0.49(+1.12%)
Feb 27, 2020	44.89	45.64	43.76	43.79	227,915	-1.77(-3.88%)
Feb 26, 2020	45.26	46.03	45.12	45.56	252,803	+0.64(+1.42%)
Feb 25, 2020	46.69	46.92	44.72	44.92	295,835	-1.55(-3.34%)
Feb 24, 2020	46.39	47.22	44.55	46.47	223,710	-1.69(-3.51%)
Feb 21, 2020	50.26	50.26	47.91	48.16	214,800	-2.28(-4.52%)
Feb 20, 2020	49.29	50.62	48.85	50.44	338,065	+1.18(+2.40%)
Feb 19, 2020	49.35	49.83	49.06	49.26	319,936	-0.02(-0.04%)
Feb 18, 2020	48.96	49.52	48.76	49.28	247,834	+0.29(+0.59%)
Feb 14, 2020	48.53	49.34	48.30	48.99	303,000	+0.56(+1.16%)
Feb 13, 2020	48.22	48.88	48.05	48.43	294,069	-0.08(-0.16%)
Feb 12, 2020	48.30	48.71	47.73	48.51	320,085	+0.66(+1.38%)
Feb 11, 2020	49.35	50.05	47.76	47.85	376,300	-1.40(-2.84%)
Feb 10, 2020	49.04	50.09	48.92	49.25	275,488	-0.03(-0.06%)
Feb 07, 2020	50.23	50.70	49.21	49.28	175,500	-1.20(-2.38%)
Feb 06, 2020	51.04	51.20	50.04	50.48	206,710	-0.30(-0.59%)
Feb 05, 2020	52.24	52.24	50.66	50.78	293,100	-0.72(-1.40%)
Feb 04, 2020	52.24	52.75	51.41	51.50	513,521	-0.06(-0.12%)

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.