Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	49.02	49.62	48.20	48.27	1,142,991	-1.73(-3.47%)
Apr 29, 2020	49.71	50.46	48.80	50.00	510,901	+1.69(+3.49%)
Apr 28, 2020	49.44	49.78	48.22	48.31	478,242	+0.06(+0.12%)
Apr 27, 2020	46.91	48.83	46.78	48.26	552,166	+2.01(+4.35%)
Apr 24, 2020	44.73	46.77	43.53	46.24	906,202	+0.40(+0.88%)
Apr 23, 2020	46.64	47.47	45.67	45.84	612,502	-0.66(-1.43%)
Apr 22, 2020	46.74	46.81	45.42	46.50	900,888	+0.92(+2.02%)
Apr 21, 2020	46.26	46.85	45.33	45.59	746,683	-1.68(-3.55%)
Apr 20, 2020	47.54	47.67	46.42	47.26	591,419	-0.28(-0.60%)
Apr 17, 2020	46.67	47.77	46.67	47.55	616,593	+2.01(+4.41%)
Apr 16, 2020	45.42	46.01	44.52	45.54	724,922	+0.11(+0.25%)
Apr 15, 2020	44.11	45.89	44.09	45.42	455,537	-0.46(-1.01%)
Apr 14, 2020	47.56	47.89	45.75	45.89	688,068	-0.32(-0.70%)
Apr 13, 2020	47.65	47.65	45.74	46.21	584,823	-2.03(-4.20%)
Apr 09, 2020	49.19	50.18	47.74	48.24	819,942	-0.07(-0.14%)
Apr 08, 2020	47.14	48.74	45.45	48.30	810,363	+2.42(+5.28%)
Apr 07, 2020	47.39	47.47	45.57	45.88	838,337	+0.65(+1.44%)
Apr 06, 2020	43.54	45.55	43.49	45.23	557,882	+3.48(+8.33%)
Apr 03, 2020	42.64	43.52	41.11	41.75	722,491	-1.42(-3.29%)
Apr 02, 2020	41.27	43.26	41.26	43.17	736,510	+1.33(+3.17%)
Apr 01, 2020	41.66	42.77	41.27	41.84	601,554	-2.05(-4.66%)
Mar 31, 2020	43.86	45.32	42.67	43.89	987,403	-0.09(-0.22%)
Mar 30, 2020	42.05	44.20	41.17	43.99	941,633	+2.08(+4.97%)
Mar 27, 2020	41.68	42.73	40.97	41.90	778,660	-1.52(-3.49%)
Mar 26, 2020	40.05	43.73	38.08	43.42	1,042,705	+3.83(+9.67%)
Mar 25, 2020	39.35	41.52	38.43	39.59	1,247,556	+0.78(+2.00%)
Mar 24, 2020	36.80	38.99	36.03	38.81	1,442,575	+4.16(+12.00%)
Mar 23, 2020	36.04	36.22	33.53	34.66	1,244,417	-1.87(-5.11%)
Mar 20, 2020	40.32	42.61	35.67	36.52	1,607,154	-3.66(-9.10%)
Mar 19, 2020	40.04	41.38	37.73	40.18	1,239,897	-0.12(-0.31%)
Mar 18, 2020	40.21	42.76	37.36	40.30	1,425,813	-2.56(-5.97%)
Mar 17, 2020	43.91	44.17	40.40	42.86	1,403,229	-0.18(-0.42%)
Mar 16, 2020	44.65	46.91	42.81	43.04	1,386,930	-6.00(-12.23%)
Mar 13, 2020	46.41	49.17	43.74	49.03	1,028,993	+5.33(+12.20%)
Mar 12, 2020	45.09	46.63	42.29	43.70	1,122,191	-4.41(-9.17%)
Mar 11, 2020	50.30	51.14	47.38	48.11	897,715	-3.85(-7.42%)
Mar 10, 2020	51.86	52.03	49.07	51.97	935,361	+2.45(+4.95%)
Mar 09, 2020	50.85	52.09	48.94	49.52	1,406,367	-2.88(-5.50%)
Mar 06, 2020	50.77	52.55	50.57	52.40	938,193	-0.43(-0.81%)
Mar 05, 2020	53.57	53.95	51.87	52.82	783,648	-2.33(-4.22%)
Mar 04, 2020	54.00	55.21	52.95	55.15	748,757	+2.25(+4.26%)
Mar 03, 2020	54.21	55.26	51.73	52.90	880,898	-1.36(-2.51%)
Mar 02, 2020	52.04	54.31	51.15	54.26	1,328,802	+2.44(+4.72%)
Feb 28, 2020	54.11	55.18	51.47	51.82	2,156,176	-4.26(-7.60%)
Feb 27, 2020	59.83	59.83	56.08	56.08	1,217,443	-3.82(-6.37%)
Feb 26, 2020	60.54	61.08	59.12	59.90	795,258	-0.23(-0.38%)
Feb 25, 2020	62.40	62.61	59.98	60.12	473,596	-2.48(-3.96%)
Feb 24, 2020	62.63	63.38	62.33	62.61	430,575	-2.15(-3.32%)
Feb 21, 2020	65.32	65.44	64.34	64.76	427,603	-0.82(-1.26%)
Feb 20, 2020	65.23	65.93	64.57	65.58	375,854	+0.10(+0.16%)
Feb 19, 2020	65.46	65.69	64.91	65.48	349,098	+0.31(+0.48%)
Feb 18, 2020	64.91	65.22	64.72	65.16	554,305	+0.25(+0.38%)
Feb 14, 2020	65.46	65.46	64.75	64.92	386,532	-0.30(-0.46%)
Feb 13, 2020	64.93	65.53	64.92	65.22	316,110	-0.03(-0.04%)
Feb 12, 2020	65.53	65.85	65.03	65.25	392,729	+0.07(+0.10%)
Feb 11, 2020	65.00	65.30	64.72	65.18	382,745	+0.37(+0.57%)
Feb 10, 2020	64.09	64.97	64.09	64.81	559,155	+0.33(+0.51%)
Feb 07, 2020	64.93	65.03	64.41	64.48	311,675	-0.60(-0.92%)
Feb 06, 2020	65.41	65.64	64.88	65.08	414,214	-0.28(-0.43%)
Feb 05, 2020	65.31	65.53	64.83	65.36	429,572	+0.96(+1.49%)
Feb 04, 2020	64.43	65.31	64.36	64.41	968,124	+0.50(+0.79%)

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.