Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	46.46	46.76	44.96	46.35	261,257	-1.44(-3.01%)
Apr 29, 2020	46.71	48.69	46.58	47.79	323,652	+2.52(+5.58%)
Apr 28, 2020	45.12	47.26	44.86	45.26	387,805	+1.74(+3.99%)
Apr 27, 2020	41.20	43.92	41.20	43.53	338,414	+2.17(+5.24%)
Apr 24, 2020	41.05	41.89	39.90	41.36	369,868	+0.69(+1.69%)
Apr 23, 2020	40.22	42.14	38.77	40.67	331,999	+1.01(+2.55%)
Apr 22, 2020	38.06	40.90	38.06	39.66	704,351	+1.21(+3.14%)
Apr 21, 2020	38.53	39.86	36.99	38.45	568,930	-1.94(-4.81%)
Apr 20, 2020	41.21	43.01	39.61	40.40	633,529	-2.14(-5.03%)
Apr 17, 2020	40.26	42.64	39.97	42.54	382,607	+3.79(+9.79%)
Apr 16, 2020	41.09	41.09	38.03	38.74	340,076	-2.41(-5.85%)
Apr 15, 2020	41.02	41.57	40.05	41.15	444,570	-2.17(-5.02%)
Apr 14, 2020	46.06	47.15	42.54	43.32	414,715	-1.72(-3.81%)
Apr 13, 2020	48.02	48.02	44.87	45.04	347,674	-3.03(-6.31%)
Apr 09, 2020	46.11	50.00	46.11	48.07	471,666	+3.46(+7.76%)
Apr 08, 2020	44.00	45.25	42.80	44.61	409,344	+1.16(+2.68%)
Apr 07, 2020	43.64	45.26	42.75	43.45	929,712	+2.07(+5.00%)
Apr 06, 2020	39.20	41.63	39.07	41.38	402,557	+3.89(+10.38%)
Apr 03, 2020	37.93	39.03	36.45	37.49	416,688	-0.39(-1.04%)
Apr 02, 2020	36.83	40.33	36.83	37.88	533,747	+1.01(+2.74%)
Apr 01, 2020	36.28	37.05	35.48	36.87	346,517	-1.22(-3.20%)
Mar 31, 2020	37.40	39.81	36.82	38.09	447,512	+0.64(+1.72%)
Mar 30, 2020	36.71	37.78	35.45	37.44	383,575	+0.46(+1.23%)
Mar 27, 2020	38.05	38.84	36.06	36.99	483,846	-3.11(-7.75%)
Mar 26, 2020	38.87	42.03	38.55	40.09	491,564	+1.55(+4.02%)
Mar 25, 2020	37.69	40.07	36.61	38.54	535,046	+1.63(+4.41%)
Mar 24, 2020	33.86	37.15	32.49	36.92	426,433	+5.24(+16.53%)
Mar 23, 2020	33.26	33.57	30.94	31.68	588,609	-1.65(-4.94%)
Mar 20, 2020	36.39	40.41	32.91	33.33	866,453	-2.36(-6.62%)
Mar 19, 2020	37.25	37.43	33.97	35.69	831,529	-2.43(-6.39%)
Mar 18, 2020	39.55	39.89	36.61	38.12	764,236	-4.31(-10.16%)
Mar 17, 2020	42.01	44.98	40.19	42.44	975,961	+1.39(+3.38%)
Mar 16, 2020	38.48	45.58	38.48	41.05	901,752	-4.41(-9.70%)
Mar 13, 2020	40.58	45.49	38.58	45.46	839,746	+7.55(+19.92%)
Mar 12, 2020	39.67	42.56	37.85	37.91	841,255	-4.60(-10.83%)
Mar 11, 2020	44.75	45.16	41.15	42.51	1,146,581	-3.54(-7.68%)
Mar 10, 2020	45.20	47.88	40.55	46.05	1,255,955	+2.65(+6.10%)
Mar 09, 2020	47.44	47.44	43.03	43.40	1,527,381	-14.88(-25.53%)
Mar 06, 2020	60.97	62.35	57.13	58.29	672,356	-4.77(-7.56%)
Mar 05, 2020	63.24	63.78	62.20	63.06	239,843	-2.23(-3.41%)
Mar 04, 2020	65.02	65.33	63.31	65.28	177,904	+1.03(+1.60%)
Mar 03, 2020	66.64	67.40	63.57	64.25	267,703	-2.60(-3.88%)
Mar 02, 2020	64.56	67.00	63.82	66.85	262,834	+2.06(+3.18%)
Feb 28, 2020	64.76	65.67	63.47	64.79	338,357	-1.83(-2.75%)
Feb 27, 2020	67.76	68.85	66.54	66.63	308,485	-2.45(-3.55%)
Feb 26, 2020	69.70	70.13	68.64	69.08	303,225	-0.15(-0.22%)
Feb 25, 2020	70.76	71.06	68.93	69.23	339,200	-1.41(-2.00%)
Feb 24, 2020	69.77	70.76	69.68	70.64	199,512	-1.52(-2.11%)
Feb 21, 2020	72.04	72.51	71.60	72.17	160,350	-0.28(-0.38%)
Feb 20, 2020	71.73	72.94	71.57	72.44	144,298	+0.71(+0.99%)
Feb 19, 2020	71.61	72.13	71.32	71.74	124,481	+0.30(+0.43%)
Feb 18, 2020	72.09	72.41	70.90	71.43	165,128	-0.89(-1.24%)
Feb 14, 2020	72.27	72.55	71.89	72.33	161,915	+0.08(+0.11%)
Feb 13, 2020	71.05	72.43	70.99	72.25	150,965	+0.88(+1.23%)
Feb 12, 2020	71.70	71.88	70.97	71.37	258,060	+0.28(+0.39%)
Feb 11, 2020	70.57	71.96	70.57	71.09	220,353	+0.80(+1.13%)
Feb 10, 2020	70.54	70.70	70.14	70.30	326,354	-0.50(-0.70%)
Feb 07, 2020	71.62	71.70	70.58	70.79	224,036	-1.18(-1.64%)
Feb 06, 2020	73.38	73.63	71.98	71.98	133,296	-0.87(-1.20%)
Feb 05, 2020	72.29	73.15	72.29	72.85	155,064	+1.41(+1.98%)
Feb 04, 2020	71.81	72.20	71.29	71.43	199,649	+0.76(+1.07%)

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.