Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.70	29.98	29.07	29.68	1,110,854	-0.32(-1.08%)
Apr 29, 2020	30.06	30.68	29.77	30.00	1,582,375	+0.25(+0.86%)
Apr 28, 2020	29.31	30.09	29.24	29.75	1,387,178	+1.36(+4.79%)
Apr 27, 2020	27.95	28.70	27.95	28.39	1,320,296	+0.54(+1.94%)
Apr 24, 2020	27.67	27.99	27.17	27.85	1,077,700	+0.33(+1.20%)
Apr 23, 2020	27.91	28.08	27.30	27.52	980,345	-0.02(-0.07%)
Apr 22, 2020	27.81	27.92	27.21	27.54	670,692	+0.46(+1.70%)
Apr 21, 2020	27.48	27.88	26.70	27.08	1,486,762	-1.16(-4.11%)
Apr 20, 2020	29.02	29.15	28.05	28.24	1,315,527	-1.54(-5.17%)
Apr 17, 2020	28.93	30.20	28.93	29.78	1,187,800	+1.78(+6.36%)
Apr 16, 2020	28.87	29.41	27.87	28.00	1,789,146	-0.91(-3.15%)
Apr 15, 2020	29.59	29.59	28.64	28.91	1,332,153	-1.51(-4.96%)
Apr 14, 2020	31.18	31.40	30.11	30.42	1,444,217	+0.11(+0.36%)
Apr 13, 2020	31.73	31.73	30.11	30.31	1,609,664	-1.76(-5.49%)
Apr 09, 2020	31.76	32.99	31.27	32.07	1,884,400	+0.97(+3.12%)
Apr 08, 2020	30.21	31.40	29.91	31.10	1,478,253	+1.31(+4.40%)
Apr 07, 2020	30.31	31.44	29.47	29.79	2,343,690	+0.96(+3.33%)
Apr 06, 2020	27.07	28.98	26.62	28.83	1,183,759	+3.15(+12.27%)
Apr 03, 2020	26.13	26.50	25.01	25.68	1,525,700	-0.53(-2.02%)
Apr 02, 2020	25.36	26.67	25.21	26.21	1,291,166	+0.51(+1.98%)
Apr 01, 2020	26.82	27.58	25.32	25.70	2,688,453	-2.73(-9.60%)
Mar 31, 2020	27.48	28.85	26.99	28.43	1,979,543	+0.79(+2.86%)
Mar 30, 2020	28.84	28.84	27.04	27.64	1,812,258	+0.41(+1.51%)
Mar 27, 2020	26.98	27.57	25.82	27.23	1,533,200	-0.71(-2.54%)
Mar 26, 2020	28.65	29.27	27.55	27.94	1,943,215	-0.28(-0.99%)
Mar 25, 2020	26.84	29.63	25.99	28.22	2,207,370	+1.45(+5.42%)
Mar 24, 2020	26.11	28.28	25.52	26.77	2,329,330	+2.30(+9.40%)
Mar 23, 2020	26.77	26.77	23.13	24.47	2,750,864	-2.27(-8.49%)
Mar 20, 2020	29.01	29.49	26.17	26.74	3,890,900	-1.94(-6.76%)
Mar 19, 2020	22.69	29.20	21.69	28.68	3,112,833	+5.48(+23.62%)
Mar 18, 2020	25.73	25.79	22.29	23.20	1,990,376	-4.21(-15.36%)
Mar 17, 2020	29.40	29.40	26.58	27.41	2,557,554	-0.59(-2.11%)
Mar 16, 2020	22.00	29.41	22.00	28.00	2,195,633	-3.70(-11.67%)
Mar 13, 2020	31.41	31.70	29.37	31.70	2,297,200	+1.65(+5.49%)
Mar 12, 2020	30.84	31.77	29.59	30.05	2,651,751	-3.17(-9.54%)
Mar 11, 2020	33.99	34.55	32.90	33.22	1,751,344	-1.87(-5.33%)
Mar 10, 2020	35.39	35.70	33.45	35.09	1,605,536	+0.84(+2.45%)
Mar 09, 2020	34.90	35.37	33.24	34.25	1,743,839	-3.00(-8.05%)
Mar 06, 2020	36.67	37.75	36.56	37.25	1,340,000	-0.66(-1.74%)
Mar 05, 2020	38.95	39.22	37.53	37.91	1,352,647	-2.09(-5.23%)
Mar 04, 2020	39.28	40.00	38.59	40.00	868,601	+1.43(+3.71%)
Mar 03, 2020	39.41	40.49	38.20	38.57	1,843,163	-0.97(-2.45%)
Mar 02, 2020	38.26	39.54	36.41	39.54	1,281,794	+1.52(+4.00%)
Feb 28, 2020	38.08	38.85	37.21	38.02	3,660,100	-1.17(-2.99%)
Feb 27, 2020	40.00	40.48	38.91	39.19	1,425,200	-1.49(-3.66%)
Feb 26, 2020	41.41	41.96	40.41	40.68	1,145,166	-0.58(-1.41%)
Feb 25, 2020	42.29	42.45	41.15	41.26	2,123,164	-0.86(-2.04%)
Feb 24, 2020	41.80	42.29	41.26	42.12	1,183,027	-0.89(-2.07%)
Feb 21, 2020	42.79	43.18	42.59	43.01	816,900	-0.01(-0.02%)
Feb 20, 2020	42.03	43.11	42.03	43.02	1,364,473	+0.92(+2.19%)
Feb 19, 2020	41.85	42.42	41.83	42.10	1,031,689	+0.23(+0.55%)
Feb 18, 2020	41.82	42.08	41.52	41.87	1,464,428	-0.05(-0.12%)
Feb 14, 2020	41.28	42.02	40.92	41.92	2,216,900	+0.58(+1.40%)
Feb 13, 2020	41.35	41.59	41.05	41.34	870,600	-0.09(-0.22%)
Feb 12, 2020	41.69	41.97	41.38	41.43	861,178	-0.05(-0.12%)
Feb 11, 2020	41.32	41.73	41.05	41.48	780,550	+0.30(+0.73%)
Feb 10, 2020	41.30	41.53	41.01	41.18	1,673,466	-0.34(-0.82%)
Feb 07, 2020	42.11	42.11	41.32	41.52	950,300	-0.70(-1.66%)
Feb 06, 2020	43.00	43.25	42.07	42.22	816,256	-0.65(-1.52%)
Feb 05, 2020	42.67	43.08	42.30	42.87	976,754	+0.74(+1.76%)
Feb 04, 2020	41.48	42.74	41.48	42.13	1,223,261	+1.16(+2.83%)

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.