Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	40.77	40.77	39.78	40.08	1,044,486	-1.11(-2.68%)
Apr 29, 2020	41.54	41.93	40.64	41.19	1,033,434	+0.57(+1.41%)
Apr 28, 2020	40.26	41.42	40.18	40.61	984,144	+0.94(+2.38%)
Apr 27, 2020	40.22	40.36	39.12	39.67	1,088,846	-0.09(-0.22%)
Apr 24, 2020	39.83	40.18	38.19	39.75	1,673,607	-1.73(-4.17%)
Apr 23, 2020	42.32	42.32	40.52	41.48	1,042,637	-0.99(-2.34%)
Apr 22, 2020	41.69	42.80	41.30	42.48	853,393	+1.40(+3.42%)
Apr 21, 2020	40.59	41.40	40.16	41.07	1,079,641	+0.00(+0.00%)
Apr 20, 2020	42.98	43.12	41.01	41.07	588,685	-2.46(-5.65%)
Apr 17, 2020	43.04	43.81	42.50	43.53	697,881	+1.28(+3.02%)
Apr 16, 2020	41.97	42.37	41.44	42.26	717,415	+0.38(+0.90%)
Apr 15, 2020	42.94	43.23	41.72	41.88	621,222	-1.95(-4.46%)
Apr 14, 2020	44.54	44.65	43.10	43.83	740,571	+0.28(+0.65%)
Apr 13, 2020	44.47	44.57	42.74	43.55	506,756	-1.44(-3.20%)
Apr 09, 2020	44.65	45.76	44.22	44.99	1,331,671	+0.99(+2.24%)
Apr 08, 2020	42.58	44.22	41.84	44.00	990,361	+1.99(+4.73%)
Apr 07, 2020	44.23	45.16	41.76	42.02	1,193,479	-1.49(-3.43%)
Apr 06, 2020	41.26	43.94	41.19	43.51	991,836	+3.84(+9.67%)
Apr 03, 2020	40.86	41.63	39.21	39.67	918,872	-1.86(-4.48%)
Apr 02, 2020	39.54	42.03	39.47	41.53	850,922	+1.12(+2.78%)
Apr 01, 2020	39.35	40.52	39.00	40.41	1,568,028	-0.66(-1.61%)
Mar 31, 2020	43.33	43.51	40.91	41.07	1,466,225	-2.82(-6.42%)
Mar 30, 2020	41.96	44.32	41.54	43.88	1,155,719	+2.55(+6.18%)
Mar 27, 2020	39.99	43.33	39.45	41.33	1,123,987	+0.20(+0.48%)
Mar 26, 2020	37.60	41.64	37.25	41.13	1,334,085	+3.73(+9.99%)
Mar 25, 2020	36.87	38.93	35.20	37.40	1,419,323	+0.29(+0.78%)
Mar 24, 2020	34.55	37.20	33.48	37.11	1,129,749	+3.41(+10.13%)
Mar 23, 2020	33.92	34.76	32.09	33.69	1,233,607	-0.48(-1.39%)
Mar 20, 2020	40.77	40.77	33.25	34.17	1,646,606	-6.10(-15.15%)
Mar 19, 2020	41.69	41.80	38.39	40.27	1,813,695	-1.37(-3.28%)
Mar 18, 2020	38.78	43.41	37.33	41.63	2,730,838	+0.66(+1.61%)
Mar 17, 2020	36.20	41.16	36.00	40.97	1,652,064	+5.69(+16.13%)
Mar 16, 2020	39.02	39.37	35.01	35.28	1,426,421	-6.14(-14.83%)
Mar 13, 2020	40.52	42.09	39.17	41.42	2,278,937	+2.93(+7.60%)
Mar 12, 2020	42.94	42.94	37.90	38.50	1,741,088	-7.39(-16.10%)
Mar 11, 2020	46.40	47.22	45.18	45.88	1,611,659	-1.31(-2.79%)
Mar 10, 2020	46.94	47.97	44.94	47.20	1,291,934	+0.84(+1.81%)
Mar 09, 2020	45.26	47.39	44.28	46.36	897,733	-3.12(-6.31%)
Mar 06, 2020	48.55	49.65	47.70	49.48	1,049,405	-0.28(-0.56%)
Mar 05, 2020	49.74	50.18	48.89	49.76	795,810	-0.78(-1.54%)
Mar 04, 2020	48.77	50.73	48.75	50.54	482,351	+2.31(+4.78%)
Mar 03, 2020	48.56	49.62	47.95	48.23	856,618	-0.41(-0.84%)
Mar 02, 2020	46.16	48.65	46.01	48.64	902,593	+2.49(+5.38%)
Feb 28, 2020	48.05	48.20	45.19	46.16	1,410,956	-2.75(-5.62%)
Feb 27, 2020	51.04	51.25	48.85	48.90	731,251	-2.27(-4.44%)
Feb 26, 2020	51.68	52.35	51.18	51.18	991,343	-0.41(-0.79%)
Feb 25, 2020	52.26	52.38	51.49	51.58	943,503	-0.71(-1.36%)
Feb 24, 2020	52.69	52.88	52.24	52.30	661,807	-0.61(-1.15%)
Feb 21, 2020	52.98	53.51	52.81	52.91	850,180	-0.08(-0.14%)
Feb 20, 2020	52.71	53.09	52.66	52.98	780,474	+0.21(+0.40%)
Feb 19, 2020	52.80	53.42	52.68	52.77	821,761	-0.13(-0.24%)
Feb 18, 2020	52.70	53.20	52.49	52.90	942,537	+0.48(+0.91%)
Feb 14, 2020	52.88	53.14	52.05	52.42	1,676,667	-0.46(-0.87%)
Feb 13, 2020	51.84	52.88	51.84	52.88	862,497	+1.15(+2.23%)
Feb 12, 2020	51.97	51.97	51.53	51.73	609,575	-0.33(-0.64%)
Feb 11, 2020	51.79	52.10	51.78	52.06	553,454	+0.28(+0.54%)
Feb 10, 2020	51.53	51.82	51.27	51.78	417,128	+0.33(+0.64%)
Feb 07, 2020	51.48	51.58	51.34	51.45	389,135	+0.12(+0.23%)
Feb 06, 2020	51.49	51.68	51.25	51.33	302,646	-0.14(-0.28%)
Feb 05, 2020	51.49	51.68	51.30	51.47	609,912	-0.06(-0.12%)
Feb 04, 2020	52.02	52.03	51.46	51.53	808,174	-0.56(-1.07%)

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.