Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	40.24	40.26	39.40	40.05	658,838	-0.63(-1.56%)
Apr 29, 2020	39.21	41.06	38.95	40.68	1,247,422	+2.09(+5.42%)
Apr 28, 2020	40.14	40.15	38.24	38.59	1,209,043	-0.60(-1.52%)
Apr 27, 2020	38.04	39.43	37.37	39.19	1,232,634	+1.47(+3.88%)
Apr 24, 2020	38.31	38.35	37.16	37.72	915,212	-0.58(-1.50%)
Apr 23, 2020	39.24	39.30	37.60	38.30	1,268,077	-0.18(-0.46%)
Apr 22, 2020	38.82	39.25	37.52	38.47	3,659,303	-3.71(-8.80%)
Apr 21, 2020	43.31	43.61	40.96	42.18	977,846	-1.15(-2.66%)
Apr 20, 2020	43.89	45.51	43.31	43.34	849,465	-1.52(-3.40%)
Apr 17, 2020	45.79	46.06	44.32	44.86	459,091	+0.40(+0.90%)
Apr 16, 2020	43.77	44.54	42.64	44.46	773,498	+0.76(+1.74%)
Apr 15, 2020	43.07	44.32	42.98	43.70	304,985	-0.57(-1.28%)
Apr 14, 2020	43.35	44.65	43.35	44.26	356,741	+0.81(+1.87%)
Apr 13, 2020	44.27	44.56	43.08	43.45	338,842	-1.02(-2.28%)
Apr 09, 2020	45.56	46.25	43.79	44.47	471,581	+0.32(+0.73%)
Apr 08, 2020	43.26	44.35	42.67	44.15	346,705	+1.21(+2.82%)
Apr 07, 2020	45.77	46.09	42.74	42.94	554,981	-1.26(-2.85%)
Apr 06, 2020	43.02	44.32	42.89	44.20	653,250	+2.50(+6.00%)
Apr 03, 2020	43.75	44.35	41.42	41.70	588,811	-1.71(-3.94%)
Apr 02, 2020	42.19	44.11	41.68	43.41	781,631	+1.16(+2.75%)
Apr 01, 2020	41.46	42.75	40.86	42.24	1,113,398	+0.08(+0.19%)
Mar 31, 2020	40.68	42.82	40.32	42.16	847,391	+0.95(+2.30%)
Mar 30, 2020	40.75	41.95	40.09	41.22	646,627	+0.76(+1.88%)
Mar 27, 2020	41.23	41.60	39.58	40.46	723,549	-1.66(-3.94%)
Mar 26, 2020	42.39	43.87	40.80	42.12	591,955	-0.36(-0.85%)
Mar 25, 2020	40.05	43.74	39.90	42.48	958,661	+2.69(+6.75%)
Mar 24, 2020	36.38	40.04	35.61	39.79	1,015,285	+5.33(+15.48%)
Mar 23, 2020	37.09	37.09	32.92	34.46	1,216,767	-2.56(-6.91%)
Mar 20, 2020	39.35	41.84	36.57	37.02	1,065,512	-2.71(-6.81%)
Mar 19, 2020	36.41	39.98	35.62	39.72	990,360	+2.37(+6.35%)
Mar 18, 2020	38.44	41.69	36.28	37.35	1,614,073	-4.32(-10.36%)
Mar 17, 2020	40.15	41.85	38.71	41.67	1,135,632	+2.69(+6.89%)
Mar 16, 2020	36.26	40.95	36.16	38.98	1,098,702	-4.11(-9.54%)
Mar 13, 2020	42.40	43.10	38.89	43.09	1,552,247	+2.63(+6.49%)
Mar 12, 2020	40.73	42.91	40.05	40.47	1,397,548	-3.15(-7.23%)
Mar 11, 2020	44.16	44.52	43.00	43.62	1,042,274	-1.95(-4.29%)
Mar 10, 2020	44.07	45.88	43.91	45.57	920,926	+2.69(+6.26%)
Mar 09, 2020	43.13	43.67	39.75	42.89	1,030,338	-3.99(-8.52%)
Mar 06, 2020	45.46	47.14	44.67	46.88	1,681,661	-0.22(-0.48%)
Mar 05, 2020	48.05	48.90	46.46	47.11	1,040,211	-2.30(-4.66%)
Mar 04, 2020	50.80	50.87	48.50	49.41	1,461,540	-1.05(-2.07%)
Mar 03, 2020	53.01	53.71	50.27	50.46	1,043,008	-2.51(-4.74%)
Mar 02, 2020	50.20	53.37	49.21	52.97	1,343,384	+3.06(+6.13%)
Feb 28, 2020	49.13	50.78	47.92	49.91	1,466,449	-0.53(-1.05%)
Feb 27, 2020	51.38	54.12	50.38	50.44	1,086,823	-2.27(-4.30%)
Feb 26, 2020	51.35	53.05	51.30	52.70	875,827	+1.74(+3.40%)
Feb 25, 2020	52.64	52.78	50.16	50.97	601,308	-1.63(-3.10%)
Feb 24, 2020	51.67	53.01	50.95	52.60	674,186	-1.06(-1.98%)
Feb 21, 2020	55.32	55.32	53.02	53.66	626,829	-1.91(-3.44%)
Feb 20, 2020	56.15	57.03	54.97	55.57	1,056,329	+1.10(+2.02%)
Feb 19, 2020	53.53	54.77	53.53	54.47	403,422	+1.02(+1.92%)
Feb 18, 2020	53.51	54.15	53.05	53.44	356,642	-0.31(-0.58%)
Feb 14, 2020	53.89	54.08	53.56	53.76	268,641	-0.13(-0.24%)
Feb 13, 2020	53.71	53.93	53.14	53.88	299,169	+0.07(+0.13%)
Feb 12, 2020	54.17	54.17	52.90	53.81	373,236	-0.04(-0.07%)
Feb 11, 2020	52.72	53.91	52.18	53.85	878,327	+1.75(+3.35%)
Feb 10, 2020	50.33	52.13	50.21	52.11	468,116	+1.66(+3.28%)
Feb 07, 2020	50.25	50.61	49.85	50.45	202,891	+0.02(+0.04%)
Feb 06, 2020	50.97	51.75	50.15	50.43	542,481	-0.40(-0.79%)
Feb 05, 2020	52.94	52.94	50.45	50.83	571,951	-1.19(-2.29%)
Feb 04, 2020	50.17	53.20	50.17	52.02	1,119,925	+2.14(+4.28%)

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.