Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	40.37	40.37	39.71	39.81	55,883	-0.97(-2.37%)
Apr 29, 2020	40.70	41.02	40.44	40.78	84,520	+0.82(+2.04%)
Apr 28, 2020	40.03	40.34	39.83	39.96	41,927	+0.45(+1.14%)
Apr 27, 2020	38.90	39.61	38.87	39.51	23,284	+0.88(+2.29%)
Apr 24, 2020	38.40	38.78	38.18	38.63	93,997	+0.39(+1.02%)
Apr 23, 2020	38.21	38.64	38.21	38.24	51,622	-0.10(-0.25%)
Apr 22, 2020	38.38	38.38	38.03	38.33	47,554	+0.57(+1.52%)
Apr 21, 2020	37.67	38.11	37.60	37.76	61,806	-0.76(-1.98%)
Apr 20, 2020	38.68	39.08	38.40	38.52	75,796	-0.67(-1.70%)
Apr 17, 2020	38.64	39.19	38.62	39.19	48,671	+1.31(+3.45%)
Apr 16, 2020	38.13	38.13	37.55	37.88	91,250	-0.23(-0.61%)
Apr 15, 2020	38.36	38.36	37.95	38.12	101,099	-1.27(-3.24%)
Apr 14, 2020	39.60	39.66	39.00	39.39	89,868	+0.43(+1.11%)
Apr 13, 2020	39.73	39.73	38.61	38.96	49,197	-0.74(-1.87%)
Apr 09, 2020	39.32	40.16	39.31	39.70	45,326	+0.93(+2.41%)
Apr 08, 2020	37.88	38.90	37.80	38.77	38,537	+1.20(+3.18%)
Apr 07, 2020	38.40	38.59	37.57	37.57	59,540	+0.28(+0.76%)
Apr 06, 2020	36.39	37.47	36.39	37.29	50,696	+1.90(+5.36%)
Apr 03, 2020	36.01	36.06	35.20	35.39	66,967	-0.63(-1.75%)
Apr 02, 2020	35.87	36.40	35.36	36.02	34,252	+0.55(+1.55%)
Apr 01, 2020	35.47	35.58	35.39	35.47	68,285	-0.39(-1.07%)
Mar 31, 2020	36.00	36.02	35.80	35.85	142,809	-0.12(-0.32%)
Mar 30, 2020	35.88	35.99	35.76	35.97	58,592	+0.13(+0.38%)
Mar 27, 2020	35.67	36.04	35.67	35.83	344,649	-0.19(-0.54%)
Mar 26, 2020	35.61	36.06	35.59	36.03	270,449	+0.52(+1.46%)
Mar 25, 2020	35.35	35.82	35.22	35.51	161,476	+0.21(+0.59%)
Mar 24, 2020	35.09	35.30	34.99	35.30	72,603	+0.57(+1.63%)
Mar 23, 2020	35.02	35.02	34.56	34.73	189,900	-0.33(-0.95%)
Mar 20, 2020	35.41	35.50	35.07	35.07	143,055	-0.33(-0.92%)
Mar 19, 2020	35.31	35.56	34.92	35.39	108,723	-0.01(-0.03%)
Mar 18, 2020	35.49	35.65	35.05	35.41	224,188	-0.55(-1.52%)
Mar 17, 2020	35.60	35.95	35.30	35.95	92,840	+0.52(+1.45%)
Mar 16, 2020	33.17	35.93	33.17	35.44	96,889	-0.78(-2.17%)
Mar 13, 2020	36.26	36.26	35.68	36.22	170,535	+0.47(+1.32%)
Mar 12, 2020	35.89	36.17	35.31	35.75	148,051	-0.78(-2.14%)
Mar 11, 2020	36.64	36.74	36.46	36.53	141,278	-0.42(-1.15%)
Mar 10, 2020	36.99	36.99	36.52	36.95	84,680	+0.30(+0.82%)
Mar 09, 2020	36.68	36.95	35.55	36.65	61,918	-0.78(-2.07%)
Mar 06, 2020	37.33	37.57	37.33	37.43	47,667	-0.27(-0.72%)
Mar 05, 2020	37.76	37.85	37.61	37.70	140,794	-0.27(-0.72%)
Mar 04, 2020	37.91	38.00	37.75	37.97	42,527	+0.26(+0.69%)
Mar 03, 2020	37.99	38.09	37.63	37.71	105,089	-0.18(-0.48%)
Mar 02, 2020	36.66	37.89	36.30	37.89	1,135,682	+1.66(+4.59%)
Feb 28, 2020	35.97	36.43	35.51	36.23	657,607	-0.95(-2.55%)
Feb 27, 2020	38.10	38.67	37.18	37.18	107,157	-1.60(-4.12%)
Feb 26, 2020	39.49	39.66	38.78	38.78	94,962	-0.44(-1.12%)
Feb 25, 2020	40.67	40.67	39.12	39.22	80,130	-1.32(-3.26%)
Feb 24, 2020	40.74	40.81	40.41	40.54	53,259	-1.15(-2.76%)
Feb 21, 2020	41.71	41.83	41.66	41.69	52,307	-0.34(-0.80%)
Feb 20, 2020	41.78	42.12	41.76	42.03	49,184	+0.12(+0.28%)
Feb 19, 2020	41.87	41.97	41.85	41.91	36,830	+0.08(+0.20%)
Feb 18, 2020	41.94	42.01	41.65	41.83	63,791	-0.21(-0.49%)
Feb 14, 2020	42.13	42.25	41.93	42.03	45,348	-0.10(-0.25%)
Feb 13, 2020	42.17	42.20	41.94	42.14	40,625	-0.11(-0.27%)
Feb 12, 2020	42.28	42.40	42.17	42.25	96,909	+0.18(+0.43%)
Feb 11, 2020	41.99	42.21	41.99	42.07	44,740	+0.26(+0.62%)
Feb 10, 2020	41.62	41.81	41.62	41.81	40,811	+0.11(+0.27%)
Feb 07, 2020	41.81	41.85	41.62	41.70	23,350	-0.32(-0.76%)
Feb 06, 2020	42.29	42.29	42.02	42.02	38,218	-0.07(-0.16%)
Feb 05, 2020	41.77	42.10	41.77	42.08	34,266	+0.73(+1.76%)
Feb 04, 2020	41.46	41.62	41.34	41.36	60,192	+0.39(+0.96%)

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.