Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	53.54	55.00	52.86	54.56	368,747	+0.27(+0.49%)
Apr 29, 2020	54.41	55.65	52.91	54.29	406,417	+0.96(+1.79%)
Apr 28, 2020	52.81	53.76	52.10	53.33	312,129	+1.40(+2.69%)
Apr 27, 2020	50.77	52.52	50.39	51.94	287,420	+1.57(+3.12%)
Apr 24, 2020	51.75	51.75	50.29	50.37	272,435	-0.79(-1.54%)
Apr 23, 2020	53.45	53.67	49.92	51.16	611,672	-2.53(-4.71%)
Apr 22, 2020	53.26	57.18	53.08	53.68	728,302	+1.46(+2.80%)
Apr 21, 2020	51.42	52.46	50.26	52.22	364,405	+0.40(+0.76%)
Apr 20, 2020	51.72	52.56	51.26	51.83	234,774	-0.41(-0.79%)
Apr 17, 2020	52.07	52.78	51.48	52.24	420,463	+1.04(+2.03%)
Apr 16, 2020	50.95	51.38	49.92	51.20	331,077	+0.16(+0.31%)
Apr 15, 2020	51.12	51.89	50.50	51.05	288,000	-0.85(-1.65%)
Apr 14, 2020	52.56	52.70	50.90	51.90	401,120	+0.33(+0.64%)
Apr 13, 2020	51.64	51.97	51.16	51.57	366,495	-0.07(-0.14%)
Apr 09, 2020	51.68	51.91	50.71	51.64	444,300	+0.24(+0.46%)
Apr 08, 2020	51.86	52.25	50.71	51.40	423,309	+0.06(+0.11%)
Apr 07, 2020	53.54	53.79	51.16	51.35	676,472	-1.61(-3.04%)
Apr 06, 2020	53.89	55.04	52.09	52.96	850,133	-0.39(-0.72%)
Apr 03, 2020	51.14	53.43	50.47	53.34	773,226	+2.04(+3.98%)
Apr 02, 2020	49.32	51.43	48.77	51.30	617,180	+1.98(+4.02%)
Apr 01, 2020	46.63	49.57	45.72	49.32	712,692	+1.43(+2.99%)
Mar 31, 2020	44.03	48.85	43.59	47.89	1,198,197	+3.80(+8.63%)
Mar 30, 2020	43.25	44.30	42.82	44.08	709,724	+1.52(+3.56%)
Mar 27, 2020	42.95	44.58	42.35	42.57	641,525	-1.07(-2.44%)
Mar 26, 2020	42.38	44.31	42.14	43.63	755,038	+1.49(+3.53%)
Mar 25, 2020	43.23	44.80	41.75	42.14	736,437	-1.31(-3.02%)
Mar 24, 2020	46.74	47.26	42.52	43.46	1,124,803	-0.88(-1.99%)
Mar 23, 2020	44.97	46.28	43.14	44.34	1,126,367	-0.43(-0.96%)
Mar 20, 2020	45.18	47.77	44.14	44.77	1,079,512	-0.32(-0.71%)
Mar 19, 2020	42.81	47.10	42.66	45.09	1,140,066	+2.46(+5.78%)
Mar 18, 2020	45.24	46.19	39.38	42.63	1,006,173	-4.45(-9.45%)
Mar 17, 2020	43.84	47.39	43.43	47.08	996,721	+4.07(+9.46%)
Mar 16, 2020	41.53	46.31	41.31	43.01	694,259	-1.92(-4.27%)
Mar 13, 2020	44.68	45.02	41.87	44.93	1,052,736	+2.09(+4.89%)
Mar 12, 2020	42.26	44.40	40.75	42.83	745,420	-2.11(-4.70%)
Mar 11, 2020	44.92	46.41	44.75	44.95	584,578	-0.89(-1.94%)
Mar 10, 2020	45.74	46.20	44.10	45.84	558,908	+1.34(+3.01%)
Mar 09, 2020	43.39	46.07	41.67	44.49	739,824	-1.58(-3.43%)
Mar 06, 2020	45.43	46.88	44.87	46.08	665,035	-0.65(-1.40%)
Mar 05, 2020	47.29	47.92	46.34	46.73	415,729	-1.85(-3.80%)
Mar 04, 2020	48.66	48.86	47.39	48.57	432,260	+0.51(+1.05%)
Mar 03, 2020	48.98	50.15	47.58	48.07	420,987	-0.91(-1.86%)
Mar 02, 2020	47.14	48.99	46.74	48.98	357,473	+2.20(+4.71%)
Feb 28, 2020	45.93	47.06	45.31	46.78	856,529	-0.33(-0.70%)
Feb 27, 2020	48.03	48.88	47.11	47.11	503,259	-1.79(-3.66%)
Feb 26, 2020	50.03	50.51	48.81	48.90	325,744	-0.87(-1.74%)
Feb 25, 2020	51.08	51.31	49.39	49.77	247,073	-1.32(-2.57%)
Feb 24, 2020	50.59	51.28	50.11	51.08	248,171	-0.78(-1.50%)
Feb 21, 2020	52.60	52.60	51.33	51.86	236,276	-0.89(-1.68%)
Feb 20, 2020	52.65	53.34	52.61	52.75	270,336	-0.16(-0.29%)
Feb 19, 2020	52.80	53.12	52.54	52.90	266,093	+0.20(+0.38%)
Feb 18, 2020	52.50	52.88	52.23	52.70	475,682	+0.03(+0.05%)
Feb 14, 2020	52.12	52.77	52.12	52.67	230,145	+0.47(+0.91%)
Feb 13, 2020	51.90	52.43	51.81	52.20	206,986	+0.04(+0.07%)
Feb 12, 2020	52.28	52.52	51.93	52.16	443,943	+0.27(+0.53%)
Feb 11, 2020	51.86	52.30	51.69	51.89	300,200	+0.26(+0.51%)
Feb 10, 2020	51.27	51.71	51.16	51.62	248,342	+0.17(+0.34%)
Feb 07, 2020	51.08	51.74	50.94	51.45	321,458	+0.18(+0.36%)
Feb 06, 2020	51.19	51.69	50.69	51.27	511,224	+0.23(+0.45%)
Feb 05, 2020	51.29	51.33	49.26	51.04	925,147	+0.18(+0.36%)
Feb 04, 2020	51.60	54.22	50.32	50.85	811,475	+2.98(+6.22%)

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.