Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	51.85	52.02	51.44	51.65	9,243	-1.05(-1.99%)
Apr 29, 2020	52.52	52.88	52.52	52.69	10,559	+1.05(+2.04%)
Apr 28, 2020	52.13	52.13	51.63	51.64	31,179	+0.37(+0.73%)
Apr 27, 2020	50.85	51.34	50.85	51.27	77,156	+0.80(+1.58%)
Apr 24, 2020	50.02	50.60	49.97	50.47	9,500	+0.44(+0.88%)
Apr 23, 2020	50.29	50.70	50.03	50.03	4,875	-0.02(-0.05%)
Apr 22, 2020	50.04	50.15	49.88	50.05	5,025	+0.97(+1.97%)
Apr 21, 2020	49.34	49.42	49.01	49.08	28,670	-1.05(-2.09%)
Apr 20, 2020	50.37	50.84	50.10	50.13	17,201	-0.89(-1.74%)
Apr 17, 2020	50.83	51.11	50.49	51.02	17,100	+1.15(+2.31%)
Apr 16, 2020	50.02	50.02	49.45	49.87	18,509	+0.15(+0.29%)
Apr 15, 2020	49.88	50.05	49.67	49.72	5,805	-1.40(-2.74%)
Apr 14, 2020	51.15	51.19	51.04	51.12	1,951	+0.90(+1.79%)
Apr 13, 2020	50.47	50.47	49.82	50.22	5,553	-0.39(-0.77%)
Apr 09, 2020	50.23	50.90	50.23	50.61	9,000	+1.08(+2.18%)
Apr 08, 2020	49.18	49.66	48.85	49.53	103,608	+0.66(+1.35%)
Apr 07, 2020	50.24	50.24	48.83	48.87	20,054	+0.44(+0.91%)
Apr 06, 2020	47.44	48.45	47.44	48.43	4,188	+2.51(+5.47%)
Apr 03, 2020	46.33	46.48	45.59	45.92	4,700	-0.97(-2.08%)
Apr 02, 2020	45.99	46.93	45.99	46.89	3,671	+0.96(+2.10%)
Apr 01, 2020	46.38	46.68	45.93	45.93	5,211	-1.91(-4.00%)
Mar 31, 2020	47.73	48.35	47.58	47.84	8,207	-0.53(-1.09%)
Mar 30, 2020	47.62	48.37	47.33	48.37	12,716	+1.22(+2.59%)
Mar 27, 2020	46.88	47.68	46.79	47.15	10,000	-1.25(-2.59%)
Mar 26, 2020	46.84	48.41	46.84	48.40	15,866	+2.21(+4.79%)
Mar 25, 2020	45.02	47.05	44.91	46.19	7,831	+1.28(+2.85%)
Mar 24, 2020	44.36	45.17	44.11	44.91	38,427	+3.39(+8.18%)
Mar 23, 2020	42.56	42.56	41.33	41.52	12,313	-1.10(-2.58%)
Mar 20, 2020	44.16	44.58	42.61	42.61	36,662	-0.62(-1.43%)
Mar 19, 2020	42.95	44.05	42.44	43.23	33,345	+0.17(+0.39%)
Mar 18, 2020	42.72	43.69	41.92	43.06	8,363	-2.42(-5.33%)
Mar 17, 2020	44.14	45.49	43.51	45.49	51,262	+2.50(+5.81%)
Mar 16, 2020	43.28	44.88	42.84	42.99	65,255	-5.54(-11.41%)
Mar 13, 2020	48.65	48.65	45.89	48.52	26,416	+2.87(+6.28%)
Mar 12, 2020	46.46	47.29	44.96	45.66	48,387	-5.44(-10.64%)
Mar 11, 2020	52.22	52.26	50.77	51.09	24,011	-2.40(-4.49%)
Mar 10, 2020	53.69	53.69	52.03	53.49	131,231	+1.48(+2.84%)
Mar 09, 2020	52.05	53.21	51.76	52.02	66,742	-3.86(-6.90%)
Mar 06, 2020	55.64	55.94	55.25	55.87	41,282	-0.73(-1.28%)
Mar 05, 2020	56.79	57.21	56.34	56.60	19,041	-1.38(-2.38%)
Mar 04, 2020	57.12	57.98	56.99	57.98	32,808	+1.79(+3.18%)
Mar 03, 2020	57.01	59.40	56.03	56.19	35,504	-0.64(-1.12%)
Mar 02, 2020	55.69	56.88	55.45	56.83	8,257	+1.37(+2.46%)
Feb 28, 2020	54.85	55.47	54.56	55.47	117,419	-0.80(-1.43%)
Feb 27, 2020	56.83	57.65	56.26	56.27	64,521	-1.76(-3.03%)
Feb 26, 2020	58.57	58.76	57.99	58.03	16,028	-0.16(-0.28%)
Feb 25, 2020	59.29	59.29	58.01	58.19	195,292	-0.85(-1.44%)
Feb 24, 2020	59.37	59.37	59.03	59.04	6,042	-2.08(-3.41%)
Feb 21, 2020	61.10	61.27	61.06	61.12	3,816	-0.36(-0.59%)
Feb 20, 2020	61.61	61.67	61.30	61.49	1,931	-0.50(-0.81%)
Feb 19, 2020	62.02	62.09	61.99	61.99	5,134	+0.20(+0.33%)
Feb 18, 2020	61.90	61.90	61.77	61.79	2,164	-0.38(-0.60%)
Feb 14, 2020	62.18	62.18	62.06	62.16	4,620	-0.03(-0.04%)
Feb 13, 2020	62.07	62.34	62.07	62.19	2,785	-0.34(-0.54%)
Feb 12, 2020	62.41	62.53	62.41	62.53	14,273	+0.29(+0.47%)
Feb 11, 2020	62.29	62.34	62.21	62.23	4,582	+0.30(+0.49%)
Feb 10, 2020	61.81	61.93	61.79	61.93	2,488	+0.16(+0.26%)
Feb 07, 2020	61.88	61.92	61.77	61.77	22,198	-0.54(-0.87%)
Feb 06, 2020	62.30	62.36	62.28	62.31	8,402	+0.16(+0.27%)
Feb 05, 2020	62.09	62.18	61.96	62.14	3,548	+0.75(+1.22%)
Feb 04, 2020	61.57	61.63	61.40	61.40	5,550	+0.72(+1.19%)

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.