Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	40.37	40.37	39.71	39.80	55,889	-0.97(-2.37%)
Apr 29, 2020	40.69	41.01	40.43	40.77	84,529	+0.81(+2.04%)
Apr 28, 2020	40.03	40.34	39.83	39.96	41,932	+0.45(+1.14%)
Apr 27, 2020	38.89	39.60	38.87	39.51	23,287	+0.88(+2.29%)
Apr 24, 2020	38.40	38.78	38.17	38.62	94,007	+0.39(+1.02%)
Apr 23, 2020	38.21	38.63	38.21	38.23	51,628	-0.10(-0.25%)
Apr 22, 2020	38.37	38.37	38.03	38.33	47,559	+0.57(+1.52%)
Apr 21, 2020	37.67	38.10	37.60	37.76	61,813	-0.76(-1.98%)
Apr 20, 2020	38.67	39.07	38.40	38.52	75,804	-0.67(-1.70%)
Apr 17, 2020	38.64	39.19	38.61	39.19	48,676	+1.31(+3.45%)
Apr 16, 2020	38.13	38.13	37.55	37.88	91,260	-0.23(-0.61%)
Apr 15, 2020	38.35	38.35	37.95	38.11	101,110	-1.27(-3.24%)
Apr 14, 2020	39.59	39.65	39.00	39.39	89,878	+0.43(+1.11%)
Apr 13, 2020	39.72	39.72	38.61	38.95	49,202	-0.74(-1.87%)
Apr 09, 2020	39.32	40.16	39.31	39.70	45,331	+0.93(+2.41%)
Apr 08, 2020	37.88	38.89	37.80	38.76	38,542	+1.20(+3.18%)
Apr 07, 2020	38.40	38.59	37.56	37.56	59,546	+0.28(+0.76%)
Apr 06, 2020	36.39	37.46	36.39	37.28	50,701	+1.90(+5.36%)
Apr 03, 2020	36.01	36.06	35.20	35.38	66,974	-0.63(-1.75%)
Apr 02, 2020	35.87	36.40	35.36	36.01	34,256	+0.55(+1.55%)
Apr 01, 2020	35.46	35.58	35.39	35.46	68,293	-0.39(-1.07%)
Mar 31, 2020	36.00	36.02	35.79	35.85	142,825	-0.12(-0.32%)
Mar 30, 2020	35.88	35.99	35.75	35.96	58,599	+0.13(+0.38%)
Mar 27, 2020	35.67	36.03	35.67	35.83	344,687	-0.19(-0.54%)
Mar 26, 2020	35.60	36.06	35.58	36.02	270,478	+0.52(+1.46%)
Mar 25, 2020	35.34	35.82	35.21	35.51	161,493	+0.21(+0.59%)
Mar 24, 2020	35.09	35.30	34.99	35.30	72,611	+0.57(+1.63%)
Mar 23, 2020	35.02	35.02	34.55	34.73	189,921	-0.33(-0.95%)
Mar 20, 2020	35.40	35.49	35.06	35.06	143,071	-0.33(-0.92%)
Mar 19, 2020	35.31	35.56	34.91	35.39	108,735	-0.01(-0.03%)
Mar 18, 2020	35.49	35.64	35.05	35.40	224,213	-0.55(-1.52%)
Mar 17, 2020	35.59	35.95	35.30	35.95	92,850	+0.52(+1.45%)
Mar 16, 2020	33.17	35.92	33.17	35.43	96,900	-0.78(-2.17%)
Mar 13, 2020	36.26	36.26	35.68	36.22	170,553	+0.47(+1.32%)
Mar 12, 2020	35.89	36.17	35.31	35.74	148,067	-0.78(-2.14%)
Mar 11, 2020	36.63	36.74	36.46	36.53	141,294	-0.42(-1.15%)
Mar 10, 2020	36.98	36.98	36.52	36.95	84,689	+0.30(+0.82%)
Mar 09, 2020	36.67	36.94	35.55	36.65	61,925	-0.78(-2.07%)
Mar 06, 2020	37.32	37.57	37.32	37.42	47,673	-0.27(-0.72%)
Mar 05, 2020	37.75	37.85	37.61	37.70	140,809	-0.27(-0.72%)
Mar 04, 2020	37.91	37.99	37.74	37.97	42,532	+0.26(+0.69%)
Mar 03, 2020	37.99	38.08	37.62	37.71	105,101	-0.18(-0.48%)
Mar 02, 2020	36.66	37.89	36.29	37.89	1,135,806	+1.66(+4.59%)
Feb 28, 2020	35.97	36.42	35.50	36.23	657,679	-0.95(-2.55%)
Feb 27, 2020	38.10	38.67	37.17	37.17	107,169	-1.60(-4.12%)
Feb 26, 2020	39.49	39.66	38.77	38.77	94,972	-0.44(-1.12%)
Feb 25, 2020	40.67	40.67	39.11	39.21	80,139	-1.32(-3.26%)
Feb 24, 2020	40.74	40.80	40.41	40.53	53,265	-1.15(-2.76%)
Feb 21, 2020	41.71	41.82	41.66	41.69	52,312	-0.34(-0.80%)
Feb 20, 2020	41.78	42.11	41.75	42.02	49,190	+0.12(+0.28%)
Feb 19, 2020	41.86	41.97	41.85	41.91	36,834	+0.08(+0.20%)
Feb 18, 2020	41.93	42.01	41.64	41.82	63,798	-0.21(-0.49%)
Feb 14, 2020	42.12	42.24	41.92	42.03	45,353	-0.10(-0.25%)
Feb 13, 2020	42.17	42.19	41.94	42.13	40,629	-0.11(-0.27%)
Feb 12, 2020	42.28	42.40	42.17	42.24	96,920	+0.18(+0.43%)
Feb 11, 2020	41.98	42.21	41.98	42.06	44,745	+0.26(+0.62%)
Feb 10, 2020	41.61	41.80	41.61	41.80	40,815	+0.11(+0.27%)
Feb 07, 2020	41.80	41.85	41.61	41.69	23,353	-0.32(-0.76%)
Feb 06, 2020	42.29	42.29	42.01	42.01	38,222	-0.07(-0.16%)
Feb 05, 2020	41.77	42.10	41.77	42.08	34,270	+0.73(+1.76%)
Feb 04, 2020	41.46	41.61	41.34	41.35	60,199	+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.