Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	45.70	45.70	45.02	45.10	96,855	-1.04(-2.25%)
Apr 29, 2020	45.66	46.41	45.65	46.14	191,414	+1.20(+2.67%)
Apr 28, 2020	45.52	45.66	44.76	44.94	58,215	+0.36(+0.81%)
Apr 27, 2020	43.86	44.79	43.86	44.58	49,532	+1.09(+2.51%)
Apr 24, 2020	43.39	43.63	42.86	43.49	122,769	+0.56(+1.30%)
Apr 23, 2020	43.18	43.50	42.88	42.93	55,096	+0.02(+0.05%)
Apr 22, 2020	42.81	43.09	42.54	42.91	103,759	+0.83(+1.96%)
Apr 21, 2020	42.37	42.69	41.91	42.08	178,365	-1.30(-2.99%)
Apr 20, 2020	43.40	44.03	43.22	43.38	59,167	-0.74(-1.67%)
Apr 17, 2020	43.63	44.25	43.51	44.12	194,675	+1.48(+3.46%)
Apr 16, 2020	42.59	42.70	42.11	42.64	261,007	+0.11(+0.26%)
Apr 15, 2020	42.73	42.83	42.27	42.53	68,784	-1.28(-2.93%)
Apr 14, 2020	43.43	44.01	43.30	43.82	53,461	+1.01(+2.36%)
Apr 13, 2020	43.61	43.61	42.31	42.81	271,922	-1.00(-2.27%)
Apr 09, 2020	43.58	44.31	43.32	43.80	245,010	+0.98(+2.29%)
Apr 08, 2020	41.57	43.01	41.40	42.82	140,926	+1.56(+3.77%)
Apr 07, 2020	42.43	42.64	41.22	41.27	198,934	+0.30(+0.73%)
Apr 06, 2020	39.42	41.02	39.42	40.97	253,801	+2.96(+7.78%)
Apr 03, 2020	38.48	38.92	37.67	38.01	99,249	-0.84(-2.16%)
Apr 02, 2020	37.72	39.18	37.72	38.85	127,227	+0.74(+1.94%)
Apr 01, 2020	38.29	38.88	37.76	38.11	253,387	-1.92(-4.81%)
Mar 31, 2020	40.77	40.91	39.89	40.03	92,353	-0.78(-1.90%)
Mar 30, 2020	39.92	40.91	39.53	40.81	89,027	+0.97(+2.43%)
Mar 27, 2020	39.42	40.53	39.29	39.84	151,363	-1.09(-2.67%)
Mar 26, 2020	38.78	41.07	38.78	40.93	148,064	+2.42(+6.29%)
Mar 25, 2020	37.64	39.90	37.19	38.51	318,955	+0.97(+2.59%)
Mar 24, 2020	35.66	37.54	35.66	37.54	111,258	+3.37(+9.85%)
Mar 23, 2020	35.10	35.10	33.43	34.17	206,893	-1.20(-3.38%)
Mar 20, 2020	37.26	37.74	35.19	35.37	314,802	-1.75(-4.72%)
Mar 19, 2020	36.39	37.76	35.33	37.12	120,477	+0.63(+1.73%)
Mar 18, 2020	37.04	37.73	34.91	36.49	160,660	-2.81(-7.14%)
Mar 17, 2020	38.03	39.75	36.84	39.29	151,988	+1.99(+5.34%)
Mar 16, 2020	40.17	40.17	37.29	37.30	349,577	-5.12(-12.06%)
Mar 13, 2020	41.75	42.43	39.32	42.42	168,099	+2.91(+7.37%)
Mar 12, 2020	40.48	41.94	38.53	39.51	208,200	-4.15(-9.50%)
Mar 11, 2020	44.85	45.06	43.13	43.65	148,079	-2.43(-5.28%)
Mar 10, 2020	45.69	46.09	43.81	46.09	263,668	+2.01(+4.55%)
Mar 09, 2020	44.22	45.54	42.93	44.08	264,160	-3.92(-8.16%)
Mar 06, 2020	47.08	48.11	46.89	48.00	86,914	-0.78(-1.59%)
Mar 05, 2020	49.29	49.61	48.37	48.78	105,951	-1.73(-3.43%)
Mar 04, 2020	49.45	50.52	49.08	50.51	110,216	+1.88(+3.88%)
Mar 03, 2020	49.92	50.48	48.20	48.62	294,333	-1.09(-2.20%)
Mar 02, 2020	48.04	49.77	47.69	49.72	291,500	+1.79(+3.74%)
Feb 28, 2020	47.32	48.03	46.62	47.93	368,989	-0.81(-1.66%)
Feb 27, 2020	49.60	50.46	48.74	48.74	121,489	-1.88(-3.72%)
Feb 26, 2020	51.43	51.75	50.62	50.62	113,642	-0.45(-0.87%)
Feb 25, 2020	52.94	52.94	50.97	51.07	79,691	-1.69(-3.21%)
Feb 24, 2020	52.87	53.07	52.58	52.76	76,317	-1.51(-2.78%)
Feb 21, 2020	54.57	54.57	54.16	54.27	39,265	-0.55(-1.00%)
Feb 20, 2020	54.74	54.99	54.34	54.82	93,827	-0.06(-0.11%)
Feb 19, 2020	54.86	54.96	54.83	54.88	44,912	+0.21(+0.38%)
Feb 18, 2020	54.79	54.79	54.48	54.67	31,268	-0.10(-0.18%)
Feb 14, 2020	54.85	54.85	54.60	54.77	33,110	+0.05(+0.08%)
Feb 13, 2020	54.46	54.84	54.46	54.73	14,927	+0.05(+0.09%)
Feb 12, 2020	54.63	54.71	54.45	54.68	55,782	+0.32(+0.59%)
Feb 11, 2020	54.33	54.54	54.28	54.36	74,855	+0.26(+0.47%)
Feb 10, 2020	53.75	54.10	53.75	54.10	71,570	+0.26(+0.48%)
Feb 07, 2020	54.09	54.09	53.80	53.85	208,755	-0.47(-0.87%)
Feb 06, 2020	54.48	54.50	54.27	54.32	203,799	+0.01(+0.02%)
Feb 05, 2020	54.17	54.39	54.06	54.31	55,027	+0.63(+1.17%)
Feb 04, 2020	53.61	53.91	53.61	53.69	35,619	+0.67(+1.27%)

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.