Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.00	33.00	31.32	32.79	3,245,902	-0.76(-2.25%)
Apr 29, 2020	34.51	34.71	33.37	33.54	3,588,996	-0.66(-1.93%)
Apr 28, 2020	34.41	35.06	34.03	34.20	2,351,282	+0.45(+1.34%)
Apr 27, 2020	32.80	33.79	32.55	33.75	2,016,285	+1.34(+4.14%)
Apr 24, 2020	31.75	32.50	31.64	32.41	1,899,714	+0.81(+2.57%)
Apr 23, 2020	32.25	32.67	31.58	31.59	2,775,140	-0.68(-2.11%)
Apr 22, 2020	32.16	32.66	31.66	32.28	2,105,721	+0.73(+2.31%)
Apr 21, 2020	31.15	31.90	30.98	31.55	2,703,193	-0.35(-1.10%)
Apr 20, 2020	32.44	32.90	31.86	31.90	2,256,022	-1.10(-3.32%)
Apr 17, 2020	32.88	33.18	32.31	32.99	2,208,766	+0.84(+2.62%)
Apr 16, 2020	31.99	32.39	31.67	32.15	2,078,162	+0.31(+0.98%)
Apr 15, 2020	32.76	33.11	31.44	31.84	2,185,623	-1.80(-5.36%)
Apr 14, 2020	32.52	33.99	32.52	33.65	2,618,952	+1.62(+5.04%)
Apr 13, 2020	33.11	33.59	31.91	32.03	3,288,920	-1.57(-4.67%)
Apr 09, 2020	32.20	33.71	31.80	33.60	3,544,144	+2.02(+6.40%)
Apr 08, 2020	30.27	31.84	29.78	31.58	5,128,521	+1.80(+6.03%)
Apr 07, 2020	31.75	32.17	29.72	29.78	3,533,580	-0.64(-2.11%)
Apr 06, 2020	29.52	30.67	29.29	30.42	2,506,659	+2.47(+8.82%)
Apr 03, 2020	27.99	28.73	27.56	27.96	3,133,486	-0.42(-1.47%)
Apr 02, 2020	28.08	29.06	27.87	28.37	3,650,665	-0.14(-0.50%)
Apr 01, 2020	29.05	29.45	27.13	28.51	3,051,096	-2.08(-6.79%)
Mar 31, 2020	30.76	31.22	29.79	30.59	4,612,497	-0.63(-2.03%)
Mar 30, 2020	30.72	31.58	29.29	31.23	3,151,602	+0.92(+3.02%)
Mar 27, 2020	28.00	31.21	27.59	30.31	3,130,946	+1.36(+4.70%)
Mar 26, 2020	27.09	29.21	26.61	28.95	2,621,346	+2.00(+7.43%)
Mar 25, 2020	27.15	28.74	26.69	26.95	3,285,118	-0.46(-1.69%)
Mar 24, 2020	25.93	27.66	25.39	27.41	3,865,842	+2.61(+10.51%)
Mar 23, 2020	25.51	25.62	23.80	24.80	3,558,728	-0.70(-2.74%)
Mar 20, 2020	26.85	27.63	24.83	25.50	4,858,671	-1.17(-4.39%)
Mar 19, 2020	26.82	28.30	25.98	26.67	5,004,350	-0.84(-3.06%)
Mar 18, 2020	25.61	28.04	25.27	27.51	4,164,592	+0.01(+0.03%)
Mar 17, 2020	25.45	28.05	24.20	27.50	3,657,066	+2.80(+11.32%)
Mar 16, 2020	26.83	28.51	24.69	24.71	5,174,859	-5.41(-17.97%)
Mar 13, 2020	27.36	30.14	26.14	30.12	3,921,885	+4.20(+16.18%)
Mar 12, 2020	26.53	28.10	25.40	25.93	4,341,170	-2.76(-9.62%)
Mar 11, 2020	30.02	30.02	28.50	28.68	4,172,001	-2.22(-7.18%)
Mar 10, 2020	30.17	30.92	28.99	30.91	4,095,328	+1.46(+4.97%)
Mar 09, 2020	30.61	31.16	29.41	29.44	4,589,492	-2.64(-8.22%)
Mar 06, 2020	31.78	32.47	30.90	32.08	3,330,454	-0.65(-1.99%)
Mar 05, 2020	32.96	33.46	32.33	32.73	2,317,558	-1.07(-3.16%)
Mar 04, 2020	32.75	33.87	32.75	33.80	2,460,697	+1.56(+4.84%)
Mar 03, 2020	32.16	33.07	31.79	32.24	4,891,160	+0.21(+0.65%)
Mar 02, 2020	30.89	32.04	30.57	32.03	4,646,759	+1.35(+4.40%)
Feb 28, 2020	31.30	31.32	29.73	30.68	6,458,966	-1.33(-4.16%)
Feb 27, 2020	33.67	33.91	32.01	32.01	3,405,676	-2.19(-6.41%)
Feb 26, 2020	34.53	35.08	34.18	34.20	3,307,873	-0.31(-0.90%)
Feb 25, 2020	35.72	35.84	34.48	34.51	2,729,844	-1.12(-3.15%)
Feb 24, 2020	36.22	36.33	35.59	35.64	2,811,350	-1.05(-2.86%)
Feb 21, 2020	36.54	36.73	36.39	36.69	3,047,227	+0.15(+0.41%)
Feb 20, 2020	36.22	36.61	36.03	36.54	2,121,991	+0.29(+0.81%)
Feb 19, 2020	36.42	36.42	36.02	36.24	2,272,176	-0.15(-0.42%)
Feb 18, 2020	36.41	36.45	35.99	36.39	2,306,709	+0.04(+0.10%)
Feb 14, 2020	35.96	36.37	35.79	36.36	1,621,991	+0.51(+1.42%)
Feb 13, 2020	35.55	35.90	35.53	35.85	1,948,514	+0.30(+0.84%)
Feb 12, 2020	35.36	35.67	35.19	35.55	2,740,504	+0.23(+0.64%)
Feb 11, 2020	35.19	35.36	35.04	35.32	2,127,022	+0.31(+0.88%)
Feb 10, 2020	34.54	35.02	34.47	35.01	1,760,820	+0.62(+1.80%)
Feb 07, 2020	34.61	34.66	34.35	34.39	1,159,472	-0.11(-0.33%)
Feb 06, 2020	34.52	34.65	34.45	34.51	1,700,515	+0.06(+0.16%)
Feb 05, 2020	34.44	34.64	34.30	34.45	1,698,019	+0.01(+0.03%)
Feb 04, 2020	34.19	34.55	34.11	34.44	1,868,719	+0.35(+1.02%)

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.