Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.21	29.51	28.92	29.39	7,890,152	-0.21(-0.70%)
Apr 29, 2020	30.12	30.22	29.59	29.60	7,033,519	+0.08(+0.26%)
Apr 28, 2020	30.02	30.35	29.50	29.52	6,872,092	+0.03(+0.09%)
Apr 27, 2020	28.90	29.60	28.90	29.50	4,643,869	+0.83(+2.90%)
Apr 24, 2020	28.71	28.80	28.35	28.67	5,934,328	+0.10(+0.36%)
Apr 23, 2020	28.94	29.13	28.50	28.56	7,348,205	-0.33(-1.14%)
Apr 22, 2020	28.83	29.15	28.61	28.89	6,215,154	+0.49(+1.74%)
Apr 21, 2020	28.15	28.61	28.05	28.40	9,046,411	-0.42(-1.47%)
Apr 20, 2020	29.40	29.52	28.82	28.82	6,662,834	-1.11(-3.71%)
Apr 17, 2020	29.77	30.07	29.43	29.93	7,547,327	+0.94(+3.23%)
Apr 16, 2020	29.23	29.48	28.82	29.00	5,046,270	-0.19(-0.65%)
Apr 15, 2020	29.56	29.79	28.91	29.19	6,207,119	-1.17(-3.85%)
Apr 14, 2020	29.98	30.50	29.98	30.36	7,754,919	+0.98(+3.33%)
Apr 13, 2020	30.62	30.67	29.20	29.38	11,398,009	-1.41(-4.59%)
Apr 09, 2020	29.81	31.15	29.77	30.79	57,582,120	+1.51(+5.15%)
Apr 08, 2020	27.59	29.44	27.30	29.28	31,396,210	+2.05(+7.51%)
Apr 07, 2020	28.32	28.59	27.22	27.24	22,488,950	+0.01(+0.03%)
Apr 06, 2020	26.35	27.34	26.35	27.23	10,979,271	+1.84(+7.24%)
Apr 03, 2020	25.43	25.82	24.93	25.39	9,213,176	-0.22(-0.85%)
Apr 02, 2020	24.94	25.97	24.92	25.61	12,718,552	+0.37(+1.48%)
Apr 01, 2020	25.65	25.67	24.68	25.23	12,988,234	-1.63(-6.06%)
Mar 31, 2020	27.55	27.59	26.23	26.86	10,404,171	-0.88(-3.19%)
Mar 30, 2020	27.19	27.89	26.60	27.75	11,975,368	+0.70(+2.60%)
Mar 27, 2020	26.14	27.69	26.13	27.05	13,663,634	+0.07(+0.26%)
Mar 26, 2020	25.27	27.09	25.10	26.98	19,879,818	+1.92(+7.68%)
Mar 25, 2020	24.16	26.37	23.81	25.05	21,767,616	+1.07(+4.44%)
Mar 24, 2020	23.08	24.07	22.72	23.99	17,709,636	+1.92(+8.72%)
Mar 23, 2020	23.29	23.33	21.56	22.06	32,508,452	-1.30(-5.56%)
Mar 20, 2020	24.90	25.46	23.20	23.36	19,240,944	-1.40(-5.66%)
Mar 19, 2020	24.79	25.41	24.08	24.76	15,724,939	-0.40(-1.57%)
Mar 18, 2020	25.46	26.55	24.40	25.16	14,248,574	-1.90(-7.02%)
Mar 17, 2020	25.90	27.77	25.32	27.06	8,449,502	+1.55(+6.07%)
Mar 16, 2020	27.35	28.09	25.31	25.51	6,789,699	-4.86(-16.00%)
Mar 13, 2020	29.39	30.41	27.98	30.37	11,271,193	+2.45(+8.78%)
Mar 12, 2020	28.61	29.74	24.08	27.92	10,530,339	-2.62(-8.59%)
Mar 11, 2020	31.49	31.54	30.23	30.54	18,647,502	-1.73(-5.36%)
Mar 10, 2020	31.57	32.32	30.45	32.27	21,975,952	+1.50(+4.86%)
Mar 09, 2020	31.35	31.79	30.75	30.78	14,871,813	-2.34(-7.06%)
Mar 06, 2020	32.96	33.25	32.03	33.12	19,697,150	-0.58(-1.71%)
Mar 05, 2020	33.92	34.19	33.31	33.69	15,518,688	-0.79(-2.29%)
Mar 04, 2020	33.63	34.53	33.58	34.48	15,942,672	+1.29(+3.89%)
Mar 03, 2020	33.29	34.02	32.87	33.19	44,159,912	-0.03(-0.08%)
Mar 02, 2020	31.80	33.23	31.72	33.22	22,887,210	+1.57(+4.97%)
Feb 28, 2020	31.76	31.96	30.70	31.64	51,734,620	-0.80(-2.47%)
Feb 27, 2020	33.82	33.96	32.44	32.44	18,440,604	-1.94(-5.65%)
Feb 26, 2020	34.73	35.00	34.31	34.39	10,047,093	-0.30(-0.87%)
Feb 25, 2020	35.68	35.80	34.56	34.69	10,683,434	-0.89(-2.51%)
Feb 24, 2020	35.64	35.97	35.42	35.58	5,467,837	-0.48(-1.34%)
Feb 21, 2020	35.88	36.13	35.83	36.07	3,472,924	+0.19(+0.53%)
Feb 20, 2020	35.58	35.90	35.40	35.88	4,536,277	+0.40(+1.11%)
Feb 19, 2020	36.00	36.00	35.48	35.48	3,029,828	-0.51(-1.41%)
Feb 18, 2020	36.07	36.07	35.77	35.99	3,790,250	-0.03(-0.10%)
Feb 14, 2020	35.70	36.03	35.64	36.02	2,598,764	+0.41(+1.16%)
Feb 13, 2020	35.34	35.69	35.30	35.61	3,279,325	+0.22(+0.61%)
Feb 12, 2020	35.21	35.48	35.09	35.39	2,952,629	+0.22(+0.64%)
Feb 11, 2020	34.87	35.41	34.87	35.17	11,627,974	+0.42(+1.21%)
Feb 10, 2020	34.47	34.77	34.43	34.75	4,056,133	+0.40(+1.15%)
Feb 07, 2020	34.35	34.39	34.26	34.35	3,739,509	+0.02(+0.05%)
Feb 06, 2020	34.30	34.41	34.23	34.34	3,111,931	+0.15(+0.43%)
Feb 05, 2020	34.25	34.34	34.10	34.19	3,545,127	-0.03(-0.08%)
Feb 04, 2020	33.90	34.35	33.83	34.22	6,172,936	+0.44(+1.30%)

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.