Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.97	43.86	42.68	42.69	422,835	-0.84(-1.93%)
Apr 29, 2020	43.27	44.02	42.54	43.53	454,087	+1.34(+3.18%)
Apr 28, 2020	45.08	45.64	42.09	42.19	668,600	-2.08(-4.70%)
Apr 27, 2020	43.69	45.42	43.69	44.27	586,383	+1.15(+2.67%)
Apr 24, 2020	42.71	43.38	42.45	43.12	309,900	+0.65(+1.53%)
Apr 23, 2020	42.48	43.49	42.16	42.47	319,985	-0.04(-0.09%)
Apr 22, 2020	41.58	43.66	41.19	42.51	1,358,652	+1.62(+3.96%)
Apr 21, 2020	40.27	41.50	39.23	40.89	658,405	-0.03(-0.07%)
Apr 20, 2020	40.53	42.48	40.05	40.92	948,247	+0.95(+2.38%)
Apr 17, 2020	40.74	40.98	39.77	39.97	544,000	+0.02(+0.05%)
Apr 16, 2020	39.31	40.01	38.81	39.95	575,859	+0.32(+0.81%)
Apr 15, 2020	40.23	40.91	39.35	39.63	452,098	-2.03(-4.87%)
Apr 14, 2020	41.58	42.24	41.00	41.66	420,156	+0.55(+1.34%)
Apr 13, 2020	41.62	42.24	40.69	41.11	422,891	-0.68(-1.63%)
Apr 09, 2020	41.58	42.66	40.64	41.79	696,600	+1.02(+2.50%)
Apr 08, 2020	40.11	41.18	39.62	40.77	702,984	+1.21(+3.06%)
Apr 07, 2020	41.19	41.34	39.36	39.56	552,508	-0.46(-1.15%)
Apr 06, 2020	40.05	40.19	38.51	40.02	474,197	+1.75(+4.57%)
Apr 03, 2020	38.27	39.37	37.29	38.27	1,026,200	-0.08(-0.21%)
Apr 02, 2020	36.94	38.97	36.92	38.35	941,016	+0.72(+1.91%)
Apr 01, 2020	39.27	39.27	36.88	37.63	606,610	-2.85(-7.04%)
Mar 31, 2020	40.97	41.28	39.19	40.48	1,440,661	+1.35(+3.45%)
Mar 30, 2020	38.30	40.55	37.17	39.13	1,811,156	+0.82(+2.14%)
Mar 27, 2020	36.08	38.90	34.71	38.31	1,521,900	+0.39(+1.03%)
Mar 26, 2020	37.41	38.63	36.62	37.92	1,227,644	+0.77(+2.07%)
Mar 25, 2020	37.02	38.11	34.37	37.15	1,420,548	+0.14(+0.38%)
Mar 24, 2020	35.92	37.17	35.35	37.01	979,218	+2.51(+7.28%)
Mar 23, 2020	31.15	34.54	30.86	34.50	855,010	+3.81(+12.41%)
Mar 20, 2020	30.53	32.38	29.60	30.69	1,310,600	+0.60(+1.99%)
Mar 19, 2020	27.36	30.73	27.35	30.09	796,882	+2.26(+8.12%)
Mar 18, 2020	28.67	30.87	24.26	27.83	1,510,317	-2.58(-8.48%)
Mar 17, 2020	32.43	33.49	29.67	30.41	1,601,180	-1.77(-5.50%)
Mar 16, 2020	32.31	33.86	30.78	32.18	1,045,963	-2.92(-8.32%)
Mar 13, 2020	33.30	35.14	31.39	35.10	1,740,900	+3.29(+10.34%)
Mar 12, 2020	33.66	34.62	31.03	31.81	1,242,102	-3.94(-11.02%)
Mar 11, 2020	36.59	36.94	33.70	35.75	1,317,777	-1.73(-4.62%)
Mar 10, 2020	39.50	39.76	35.57	37.48	959,967	-0.83(-2.17%)
Mar 09, 2020	37.84	39.87	37.33	38.31	1,212,906	-2.86(-6.95%)
Mar 06, 2020	39.18	41.41	38.70	41.17	714,600	+0.71(+1.75%)
Mar 05, 2020	41.12	41.56	39.49	40.46	706,502	-1.83(-4.33%)
Mar 04, 2020	42.28	42.64	40.64	42.29	483,441	+0.63(+1.51%)
Mar 03, 2020	41.57	42.31	40.73	41.66	601,741	+0.02(+0.05%)
Mar 02, 2020	41.96	42.49	39.83	41.64	1,081,121	-0.06(-0.14%)
Feb 28, 2020	40.31	41.85	39.75	41.70	938,900	+0.01(+0.02%)
Feb 27, 2020	43.44	43.93	41.62	41.69	679,868	-2.74(-6.17%)
Feb 26, 2020	45.46	46.32	44.37	44.43	358,090	-0.91(-2.01%)
Feb 25, 2020	48.20	48.48	45.12	45.34	474,671	-2.65(-5.52%)
Feb 24, 2020	47.20	48.27	47.12	47.99	457,317	-0.99(-2.02%)
Feb 21, 2020	50.54	50.54	48.93	48.98	420,800	-1.74(-3.43%)
Feb 20, 2020	50.83	51.33	49.91	50.72	300,073	-0.13(-0.26%)
Feb 19, 2020	51.24	51.60	50.81	50.85	483,825	-0.42(-0.82%)
Feb 18, 2020	50.98	51.60	50.50	51.27	455,439	-0.21(-0.41%)
Feb 14, 2020	51.08	51.63	50.58	51.48	485,700	+0.50(+0.98%)
Feb 13, 2020	51.00	51.53	50.33	50.98	430,751	-0.57(-1.11%)
Feb 12, 2020	50.89	51.69	49.92	51.55	446,336	+1.05(+2.08%)
Feb 11, 2020	50.39	50.67	49.90	50.50	635,181	+0.46(+0.92%)
Feb 10, 2020	48.99	50.44	48.78	50.04	567,632	+0.53(+1.07%)
Feb 07, 2020	49.53	49.80	49.13	49.51	637,500	-0.12(-0.24%)
Feb 06, 2020	49.16	50.68	49.12	49.63	641,657	+0.47(+0.96%)
Feb 05, 2020	47.12	49.26	47.12	49.16	693,845	+1.28(+2.68%)
Feb 04, 2020	47.69	48.45	47.28	47.88	683,170	+0.53(+1.13%)

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.