Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.07	33.59	33.07	33.23	4,588	-0.73(-2.14%)
Apr 29, 2020	33.18	34.11	33.18	33.95	7,259	+1.74(+5.41%)
Apr 28, 2020	32.45	32.62	32.13	32.21	13,668	+0.46(+1.44%)
Apr 27, 2020	30.94	31.94	30.94	31.75	5,980	+1.12(+3.65%)
Apr 24, 2020	30.34	30.64	30.03	30.64	2,369	+0.54(+1.80%)
Apr 23, 2020	30.21	30.58	30.09	30.09	3,368	+0.34(+1.13%)
Apr 22, 2020	30.04	30.04	29.68	29.76	8,309	+0.37(+1.27%)
Apr 21, 2020	29.15	29.38	29.15	29.38	1,440	-0.65(-2.15%)
Apr 20, 2020	30.31	30.70	30.03	30.03	8,778	-0.54(-1.75%)
Apr 17, 2020	30.15	30.64	30.15	30.56	4,326	+1.35(+4.62%)
Apr 16, 2020	29.41	29.41	28.99	29.21	4,772	-0.24(-0.81%)
Apr 15, 2020	29.81	30.05	29.21	29.45	15,680	-1.27(-4.13%)
Apr 14, 2020	30.98	31.20	30.70	30.72	1,906	+0.57(+1.90%)
Apr 13, 2020	31.30	31.30	29.68	30.15	15,413	-0.79(-2.56%)
Apr 09, 2020	30.87	31.26	30.44	30.94	11,742	+1.19(+3.99%)
Apr 08, 2020	28.43	29.75	28.43	29.75	4,570	+1.59(+5.65%)
Apr 07, 2020	28.85	29.27	28.16	28.16	7,088	+0.31(+1.12%)
Apr 06, 2020	26.48	27.85	26.48	27.85	7,012	+2.31(+9.04%)
Apr 03, 2020	26.27	26.27	25.17	25.54	8,755	-0.72(-2.75%)
Apr 02, 2020	26.16	26.61	25.87	26.26	5,441	+0.21(+0.80%)
Apr 01, 2020	26.73	26.87	25.85	26.06	8,638	-1.77(-6.36%)
Mar 31, 2020	28.02	28.39	27.54	27.83	6,347	-0.21(-0.75%)
Mar 30, 2020	27.64	28.04	27.24	28.04	9,135	+0.04(+0.13%)
Mar 27, 2020	28.18	28.57	27.80	28.00	13,184	-1.17(-4.00%)
Mar 26, 2020	27.79	29.38	27.79	29.16	31,686	+1.42(+5.13%)
Mar 25, 2020	27.50	28.42	26.48	27.74	23,903	+0.84(+3.12%)
Mar 24, 2020	25.54	26.90	25.54	26.90	32,707	+2.56(+10.51%)
Mar 23, 2020	24.84	24.84	23.81	24.34	8,843	-0.36(-1.47%)
Mar 20, 2020	25.82	26.56	24.70	24.71	11,021	-0.61(-2.39%)
Mar 19, 2020	23.21	25.56	23.21	25.31	17,885	+1.78(+7.58%)
Mar 18, 2020	24.58	25.03	22.49	23.53	13,464	-2.83(-10.73%)
Mar 17, 2020	26.27	26.89	25.40	26.36	15,165	+0.51(+1.98%)
Mar 16, 2020	27.08	27.70	25.84	25.84	21,176	-4.24(-14.10%)
Mar 13, 2020	30.19	30.19	27.91	30.09	31,621	+1.74(+6.16%)
Mar 12, 2020	29.01	29.62	27.58	28.34	59,414	-3.47(-10.90%)
Mar 11, 2020	32.88	33.17	31.38	31.81	8,749	-2.05(-6.07%)
Mar 10, 2020	33.37	33.86	32.11	33.86	53,383	+1.14(+3.47%)
Mar 09, 2020	33.30	34.46	32.73	32.73	10,994	-4.91(-13.05%)
Mar 06, 2020	37.81	38.15	36.97	37.64	41,303	-1.49(-3.80%)
Mar 05, 2020	40.02	40.02	38.90	39.13	5,428	-1.76(-4.30%)
Mar 04, 2020	40.49	40.89	40.00	40.89	13,120	+1.17(+2.95%)
Mar 03, 2020	40.53	41.37	39.43	39.71	18,875	-1.03(-2.54%)
Mar 02, 2020	40.04	40.75	39.78	40.75	15,981	+0.88(+2.22%)
Feb 28, 2020	38.61	39.86	38.48	39.86	27,604	-0.13(-0.32%)
Feb 27, 2020	40.62	41.26	39.91	39.99	9,675	-1.69(-4.06%)
Feb 26, 2020	42.50	42.76	41.66	41.68	3,372	-0.67(-1.59%)
Feb 25, 2020	43.87	43.87	42.24	42.35	41,511	-1.57(-3.57%)
Feb 24, 2020	43.87	44.10	43.83	43.92	3,135	-1.58(-3.47%)
Feb 21, 2020	45.82	45.82	45.50	45.50	2,678	-0.68(-1.48%)
Feb 20, 2020	46.14	46.31	45.99	46.18	4,454	-0.05(-0.11%)
Feb 19, 2020	46.01	46.33	46.01	46.23	2,983	+0.45(+0.99%)
Feb 18, 2020	45.75	45.78	45.58	45.78	2,872	-0.18(-0.40%)
Feb 14, 2020	46.01	46.01	45.79	45.96	2,472	-0.18(-0.40%)
Feb 13, 2020	45.80	46.21	45.80	46.14	7,723	+0.11(+0.23%)
Feb 12, 2020	45.77	46.05	45.77	46.04	3,079	+0.56(+1.23%)
Feb 11, 2020	45.44	45.58	45.41	45.48	3,962	+0.36(+0.81%)
Feb 10, 2020	44.94	45.11	44.93	45.11	11,015	+0.01(+0.02%)
Feb 07, 2020	45.24	45.27	45.01	45.11	22,557	-0.60(-1.32%)
Feb 06, 2020	46.05	46.05	45.68	45.71	8,225	-0.24(-0.52%)
Feb 05, 2020	45.80	45.99	45.77	45.95	1,833	+0.74(+1.63%)
Feb 04, 2020	45.17	45.37	45.17	45.21	4,865	+0.67(+1.52%)

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.