Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.03	42.07	41.53	41.80	1,048,995	-0.84(-1.96%)
Apr 29, 2020	42.38	42.75	42.29	42.64	163,439	+1.14(+2.74%)
Apr 28, 2020	41.94	41.97	41.48	41.50	156,217	+0.38(+0.92%)
Apr 27, 2020	40.87	41.18	40.80	41.12	143,174	+0.53(+1.30%)
Apr 24, 2020	40.46	40.65	40.18	40.60	205,180	+0.46(+1.14%)
Apr 23, 2020	40.33	40.86	40.03	40.14	172,700	-0.01(-0.02%)
Apr 22, 2020	40.23	40.33	40.00	40.15	192,680	+0.70(+1.79%)
Apr 21, 2020	39.72	40.08	39.39	39.44	329,078	-0.93(-2.31%)
Apr 20, 2020	40.39	40.95	40.23	40.38	617,555	-0.51(-1.24%)
Apr 17, 2020	40.74	40.91	40.42	40.88	477,657	+1.07(+2.69%)
Apr 16, 2020	39.99	39.99	39.42	39.81	1,428,930	+0.03(+0.07%)
Apr 15, 2020	39.79	40.01	39.57	39.79	645,865	-1.31(-3.19%)
Apr 14, 2020	41.03	41.30	40.84	41.10	284,162	+0.78(+1.92%)
Apr 13, 2020	40.61	40.61	40.02	40.32	394,094	-0.39(-0.95%)
Apr 09, 2020	40.41	40.86	40.30	40.71	316,622	+0.86(+2.17%)
Apr 08, 2020	39.56	39.93	39.21	39.85	287,562	+0.41(+1.03%)
Apr 07, 2020	40.45	40.68	39.28	39.44	430,805	+0.32(+0.81%)
Apr 06, 2020	38.51	39.27	38.41	39.12	363,531	+1.89(+5.09%)
Apr 03, 2020	37.45	37.58	36.94	37.23	1,012,738	-0.70(-1.86%)
Apr 02, 2020	37.40	38.16	37.23	37.93	276,848	+0.67(+1.80%)
Apr 01, 2020	37.80	38.18	37.26	37.26	674,617	-1.78(-4.56%)
Mar 31, 2020	38.76	39.46	38.61	39.04	886,425	-0.08(-0.20%)
Mar 30, 2020	38.60	39.29	38.34	39.12	1,810,040	+0.66(+1.72%)
Mar 27, 2020	38.24	39.15	37.93	38.46	342,043	-1.19(-3.00%)
Mar 26, 2020	38.34	39.65	38.30	39.65	475,569	+1.65(+4.34%)
Mar 25, 2020	37.20	38.82	36.66	38.01	1,278,774	+1.28(+3.47%)
Mar 24, 2020	36.18	37.62	35.84	36.73	1,397,188	+2.81(+8.30%)
Mar 23, 2020	34.38	34.81	33.57	33.92	1,900,514	-0.38(-1.10%)
Mar 20, 2020	35.48	35.96	34.18	34.30	3,036,853	-0.42(-1.22%)
Mar 19, 2020	34.10	35.57	33.76	34.72	2,537,329	+0.38(+1.10%)
Mar 18, 2020	34.19	35.11	33.21	34.34	2,499,902	-1.99(-5.48%)
Mar 17, 2020	35.41	36.54	34.62	36.33	873,264	+1.44(+4.12%)
Mar 16, 2020	34.25	36.23	33.22	34.89	1,803,434	-4.02(-10.33%)
Mar 13, 2020	39.03	39.25	36.39	38.91	3,688,142	+2.26(+6.15%)
Mar 12, 2020	38.27	38.42	36.36	36.66	2,038,132	-4.75(-11.47%)
Mar 11, 2020	42.30	42.48	41.04	41.41	1,792,469	-2.17(-4.97%)
Mar 10, 2020	43.52	43.57	42.07	43.57	2,804,201	+1.65(+3.93%)
Mar 09, 2020	42.67	43.21	41.79	41.93	674,105	-3.82(-8.36%)
Mar 06, 2020	45.67	45.92	45.29	45.75	259,993	-0.72(-1.55%)
Mar 05, 2020	46.65	46.91	46.25	46.47	149,507	-1.27(-2.66%)
Mar 04, 2020	47.19	47.74	46.83	47.74	254,895	+1.39(+3.00%)
Mar 03, 2020	47.20	47.47	46.08	46.35	254,835	-0.48(-1.02%)
Mar 02, 2020	46.11	46.90	45.76	46.83	258,911	+0.65(+1.41%)
Feb 28, 2020	45.40	46.31	45.02	46.17	1,187,958	-0.25(-0.53%)
Feb 27, 2020	47.14	47.56	46.42	46.42	215,229	-1.51(-3.14%)
Feb 26, 2020	48.24	48.58	47.91	47.93	140,102	-0.04(-0.07%)
Feb 25, 2020	48.94	48.94	47.80	47.96	712,345	-0.83(-1.70%)
Feb 24, 2020	48.75	49.05	48.70	48.79	144,084	-1.84(-3.63%)
Feb 21, 2020	50.73	50.76	50.55	50.63	66,388	-0.27(-0.53%)
Feb 20, 2020	50.98	51.09	50.64	50.90	63,542	-0.36(-0.70%)
Feb 19, 2020	51.15	51.26	51.13	51.26	935,305	+0.33(+0.64%)
Feb 18, 2020	50.92	51.04	50.84	50.93	43,674	-0.36(-0.70%)
Feb 14, 2020	51.32	51.34	51.16	51.29	65,821	+0.01(+0.02%)
Feb 13, 2020	51.21	51.45	51.19	51.28	98,951	-0.35(-0.68%)
Feb 12, 2020	51.68	51.71	51.56	51.64	89,216	+0.12(+0.24%)
Feb 11, 2020	51.47	51.58	51.40	51.51	69,630	+0.33(+0.64%)
Feb 10, 2020	50.95	51.19	50.95	51.19	82,509	+0.19(+0.38%)
Feb 07, 2020	51.17	51.19	50.99	50.99	51,068	-0.48(-0.93%)
Feb 06, 2020	51.50	51.50	51.41	51.47	43,005	+0.12(+0.23%)
Feb 05, 2020	51.34	51.37	51.18	51.35	118,370	+0.48(+0.95%)
Feb 04, 2020	50.82	50.94	50.76	50.87	2,185,624	+0.81(+1.62%)

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.