Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.35	33.31	30.74	32.31	239,871	-0.97(-2.91%)
Apr 29, 2020	32.67	34.06	31.53	33.28	340,069	+1.43(+4.51%)
Apr 28, 2020	31.73	32.45	31.12	31.84	214,300	+1.08(+3.50%)
Apr 27, 2020	29.53	31.01	29.44	30.77	250,109	+1.48(+5.05%)
Apr 24, 2020	30.23	30.29	28.82	29.29	232,015	-0.67(-2.23%)
Apr 23, 2020	29.16	30.98	29.16	29.95	319,201	+0.23(+0.77%)
Apr 22, 2020	32.35	32.78	29.41	29.72	871,872	-2.02(-6.36%)
Apr 21, 2020	31.19	32.18	31.19	31.74	333,427	-0.36(-1.11%)
Apr 20, 2020	31.14	32.31	30.77	32.10	425,173	+0.22(+0.69%)
Apr 17, 2020	31.04	32.53	30.88	31.88	534,621	+1.66(+5.50%)
Apr 16, 2020	31.69	31.71	29.86	30.22	392,547	-1.82(-5.68%)
Apr 15, 2020	33.21	33.65	31.85	32.04	219,746	-2.01(-5.90%)
Apr 14, 2020	35.42	35.74	33.98	34.05	164,973	-0.11(-0.32%)
Apr 13, 2020	35.26	36.19	33.77	34.16	194,333	-1.62(-4.52%)
Apr 09, 2020	33.63	36.17	33.05	35.77	202,685	+3.26(+10.03%)
Apr 08, 2020	32.92	33.25	32.30	32.51	247,621	+0.26(+0.79%)
Apr 07, 2020	33.14	34.33	32.01	32.25	266,071	+0.26(+0.80%)
Apr 06, 2020	30.68	32.57	30.52	32.00	332,509	+2.07(+6.93%)
Apr 03, 2020	29.84	30.55	29.12	29.92	254,013	-0.27(-0.91%)
Apr 02, 2020	31.56	32.08	29.19	30.20	320,211	-1.78(-5.57%)
Apr 01, 2020	32.37	32.69	31.51	31.98	420,392	-1.88(-5.56%)
Mar 31, 2020	31.81	33.93	31.27	33.86	435,876	+1.82(+5.67%)
Mar 30, 2020	31.83	32.84	31.30	32.04	576,194	+0.19(+0.60%)
Mar 27, 2020	32.77	32.89	31.30	31.85	453,306	-2.31(-6.77%)
Mar 26, 2020	36.27	37.18	33.00	34.16	302,622	-1.74(-4.84%)
Mar 25, 2020	34.53	37.98	34.42	35.90	629,855	+1.15(+3.31%)
Mar 24, 2020	33.07	35.35	32.89	34.75	368,879	+3.21(+10.17%)
Mar 23, 2020	30.71	31.95	29.44	31.54	449,566	+0.76(+2.46%)
Mar 20, 2020	29.62	31.49	28.73	30.78	485,701	+1.30(+4.40%)
Mar 19, 2020	28.57	30.48	27.43	29.49	380,571	+1.16(+4.10%)
Mar 18, 2020	30.11	30.39	25.05	28.33	494,121	-3.70(-11.55%)
Mar 17, 2020	30.70	33.22	30.14	32.03	449,301	+2.23(+7.48%)
Mar 16, 2020	29.54	31.26	29.35	29.80	457,927	-2.91(-8.91%)
Mar 13, 2020	34.21	34.46	29.82	32.71	423,976	+0.39(+1.22%)
Mar 12, 2020	33.90	34.47	31.67	32.32	364,876	-3.82(-10.57%)
Mar 11, 2020	39.13	39.32	35.84	36.14	193,525	-3.91(-9.77%)
Mar 10, 2020	41.01	41.21	38.91	40.05	322,501	+0.07(+0.18%)
Mar 09, 2020	41.23	41.53	37.57	39.98	338,358	-3.89(-8.87%)
Mar 06, 2020	45.03	45.32	42.72	43.87	308,734	-2.53(-5.45%)
Mar 05, 2020	48.50	48.75	45.62	46.40	209,048	-3.18(-6.41%)
Mar 04, 2020	50.18	50.43	49.26	49.58	238,242	+0.04(+0.07%)
Mar 03, 2020	52.27	52.72	49.04	49.54	184,728	-2.99(-5.69%)
Mar 02, 2020	51.49	52.60	50.99	52.53	297,008	+1.12(+2.19%)
Feb 28, 2020	51.52	52.61	50.68	51.41	450,242	-1.72(-3.23%)
Feb 27, 2020	54.48	55.29	53.12	53.12	256,956	-2.21(-3.99%)
Feb 26, 2020	55.32	56.03	55.05	55.33	222,179	+0.36(+0.66%)
Feb 25, 2020	55.98	57.52	54.82	54.97	304,702	-1.29(-2.29%)
Feb 24, 2020	55.51	56.44	55.51	56.26	132,977	-0.68(-1.20%)
Feb 21, 2020	56.77	57.09	55.81	56.94	124,878	+0.30(+0.53%)
Feb 20, 2020	56.98	57.49	56.14	56.64	137,581	-0.55(-0.95%)
Feb 19, 2020	57.22	57.66	57.13	57.19	246,271	-0.07(-0.13%)
Feb 18, 2020	57.54	58.03	57.20	57.26	115,569	-0.55(-0.96%)
Feb 14, 2020	58.32	58.40	57.07	57.81	139,731	-0.48(-0.83%)
Feb 13, 2020	59.42	60.00	56.05	58.30	518,470	-2.11(-3.49%)
Feb 12, 2020	60.93	60.93	60.07	60.40	94,488	-0.18(-0.30%)
Feb 11, 2020	61.18	61.80	60.33	60.59	99,999	-0.34(-0.55%)
Feb 10, 2020	60.91	61.28	60.08	60.92	98,328	-0.25(-0.40%)
Feb 07, 2020	61.34	61.78	60.84	61.17	102,873	-0.37(-0.61%)
Feb 06, 2020	61.15	61.80	60.95	61.54	65,182	+0.59(+0.97%)
Feb 05, 2020	59.90	61.19	59.59	60.95	161,504	+1.61(+2.71%)
Feb 04, 2020	60.48	60.70	59.26	59.34	114,891	-0.52(-0.87%)

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.