Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	41.72	42.10	39.81	39.86	401,073	-1.76(-4.23%)
Apr 29, 2020	39.91	42.95	39.59	41.62	954,656	+1.36(+3.38%)
Apr 28, 2020	40.82	41.05	39.78	40.26	366,973	-0.35(-0.87%)
Apr 27, 2020	40.21	41.06	40.21	40.61	179,092	+0.77(+1.94%)
Apr 24, 2020	39.62	39.91	39.17	39.84	184,547	+0.28(+0.71%)
Apr 23, 2020	40.47	40.51	39.39	39.56	165,747	-0.92(-2.26%)
Apr 22, 2020	39.66	40.88	39.32	40.47	254,917	+1.83(+4.74%)
Apr 21, 2020	39.93	40.12	38.41	38.64	162,168	-1.70(-4.21%)
Apr 20, 2020	39.34	40.80	38.90	40.34	347,003	+0.91(+2.30%)
Apr 17, 2020	39.88	40.48	39.22	39.43	421,459	-0.15(-0.37%)
Apr 16, 2020	39.27	39.78	38.90	39.58	275,763	+0.90(+2.32%)
Apr 15, 2020	38.10	39.38	37.75	38.68	181,178	-0.11(-0.28%)
Apr 14, 2020	38.65	39.29	38.44	38.79	343,598	+0.44(+1.14%)
Apr 13, 2020	37.86	38.61	36.70	38.35	417,161	+0.79(+2.10%)
Apr 09, 2020	39.35	39.51	37.17	37.56	352,888	-1.12(-2.91%)
Apr 08, 2020	39.06	40.46	38.24	38.69	378,824	-0.40(-1.02%)
Apr 07, 2020	38.14	39.39	36.87	39.09	493,581	+1.90(+5.10%)
Apr 06, 2020	36.47	37.96	36.19	37.19	727,049	+2.22(+6.36%)
Apr 03, 2020	34.91	36.87	33.47	34.97	878,638	+0.36(+1.05%)
Apr 02, 2020	32.78	34.91	31.84	34.61	507,387	+1.83(+5.59%)
Apr 01, 2020	32.53	33.25	32.13	32.77	306,211	-0.48(-1.45%)
Mar 31, 2020	33.97	34.24	32.75	33.25	231,391	-0.97(-2.84%)
Mar 30, 2020	32.75	34.38	31.98	34.22	243,548	+2.13(+6.64%)
Mar 27, 2020	31.43	32.48	31.21	32.09	255,213	-0.10(-0.31%)
Mar 26, 2020	31.64	33.38	31.38	32.19	1,129,390	+1.02(+3.26%)
Mar 25, 2020	30.98	32.34	29.58	31.18	457,029	+0.28(+0.91%)
Mar 24, 2020	29.13	31.50	28.88	30.90	545,043	+2.91(+10.41%)
Mar 23, 2020	27.23	28.51	26.22	27.98	233,270	+0.77(+2.83%)
Mar 20, 2020	29.06	29.93	26.55	27.21	596,195	-0.87(-3.10%)
Mar 19, 2020	27.26	29.80	27.10	28.08	376,908	+0.98(+3.61%)
Mar 18, 2020	26.24	28.99	24.23	27.10	670,909	-2.24(-7.64%)
Mar 17, 2020	29.39	30.17	28.27	29.34	537,682	+0.36(+1.25%)
Mar 16, 2020	29.75	31.37	28.69	28.98	485,306	-3.40(-10.50%)
Mar 13, 2020	32.36	32.38	30.82	32.38	321,138	+1.57(+5.09%)
Mar 12, 2020	31.15	32.66	30.69	30.81	713,005	-2.56(-7.67%)
Mar 11, 2020	33.76	34.07	32.87	33.37	626,933	-1.23(-3.56%)
Mar 10, 2020	33.16	34.85	32.75	34.61	510,867	+2.40(+7.46%)
Mar 09, 2020	32.06	33.02	31.20	32.20	711,647	-1.63(-4.83%)
Mar 06, 2020	32.71	34.48	32.71	33.83	382,764	+0.15(+0.43%)
Mar 05, 2020	33.23	33.92	33.11	33.69	355,128	+0.00(+0.00%)
Mar 04, 2020	33.91	34.05	33.44	33.69	329,378	+0.44(+1.34%)
Mar 03, 2020	34.32	35.00	32.80	33.24	272,330	-0.86(-2.53%)
Mar 02, 2020	34.31	34.62	33.18	34.11	487,960	+0.34(+1.02%)
Feb 28, 2020	33.76	34.43	32.56	33.76	996,598	-1.28(-3.65%)
Feb 27, 2020	35.95	36.32	34.67	35.04	412,644	-1.47(-4.02%)
Feb 26, 2020	37.07	37.72	36.15	36.51	385,780	-0.41(-1.11%)
Feb 25, 2020	39.07	39.46	36.85	36.92	794,475	-3.08(-7.71%)
Feb 24, 2020	40.27	40.85	39.69	40.00	254,176	-1.76(-4.21%)
Feb 21, 2020	42.64	42.73	41.66	41.76	90,950	-1.12(-2.62%)
Feb 20, 2020	42.74	43.40	42.44	42.89	228,641	+0.08(+0.19%)
Feb 19, 2020	42.63	43.18	42.62	42.81	107,870	+0.43(+1.01%)
Feb 18, 2020	41.44	42.51	41.15	42.38	158,089	+0.52(+1.24%)
Feb 14, 2020	43.27	43.53	41.83	41.86	220,265	-1.33(-3.09%)
Feb 13, 2020	42.40	43.40	42.04	43.20	176,610	+0.50(+1.17%)
Feb 12, 2020	43.54	43.56	42.36	42.70	228,229	-0.75(-1.73%)
Feb 11, 2020	42.00	43.67	41.87	43.45	436,100	+1.98(+4.78%)
Feb 10, 2020	42.01	42.08	41.28	41.47	597,846	-0.89(-2.10%)
Feb 07, 2020	44.52	44.80	40.62	42.36	702,383	-1.71(-3.88%)
Feb 06, 2020	44.03	44.38	42.97	44.07	453,164	+0.52(+1.20%)
Feb 05, 2020	43.85	44.39	42.98	43.55	177,308	+0.23(+0.52%)
Feb 04, 2020	42.32	43.64	42.09	43.32	588,730	+1.45(+3.46%)

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.