Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.75	42.78	42.23	42.51	1,031,490	-0.85(-1.96%)
Apr 29, 2020	43.09	43.47	43.00	43.36	160,712	+1.16(+2.74%)
Apr 28, 2020	42.66	42.68	42.18	42.21	153,610	+0.39(+0.92%)
Apr 27, 2020	41.56	41.88	41.49	41.82	140,785	+0.54(+1.30%)
Apr 24, 2020	41.15	41.34	40.86	41.28	201,756	+0.47(+1.14%)
Apr 23, 2020	41.02	41.55	40.71	40.82	169,818	-0.01(-0.02%)
Apr 22, 2020	40.92	41.02	40.68	40.83	189,464	+0.72(+1.79%)
Apr 21, 2020	40.40	40.76	40.06	40.11	323,587	-0.95(-2.31%)
Apr 20, 2020	41.08	41.64	40.91	41.06	607,250	-0.52(-1.24%)
Apr 17, 2020	41.43	41.61	41.11	41.58	469,686	+1.09(+2.69%)
Apr 16, 2020	40.67	40.67	40.09	40.49	1,405,085	+0.03(+0.07%)
Apr 15, 2020	40.47	40.68	40.25	40.46	635,088	-1.34(-3.19%)
Apr 14, 2020	41.72	42.00	41.54	41.80	279,420	+0.79(+1.92%)
Apr 13, 2020	41.30	41.30	40.70	41.01	387,517	-0.39(-0.95%)
Apr 09, 2020	41.10	41.55	40.99	41.40	311,339	+0.88(+2.17%)
Apr 08, 2020	40.23	40.61	39.88	40.52	282,763	+0.41(+1.03%)
Apr 07, 2020	41.14	41.37	39.95	40.11	423,616	+0.32(+0.81%)
Apr 06, 2020	39.16	39.94	39.06	39.79	357,465	+1.93(+5.09%)
Apr 03, 2020	38.09	38.22	37.57	37.86	995,838	-0.72(-1.86%)
Apr 02, 2020	38.03	38.81	37.86	38.58	272,228	+0.68(+1.80%)
Apr 01, 2020	38.44	38.83	37.90	37.90	663,359	-1.81(-4.56%)
Mar 31, 2020	39.42	40.13	39.27	39.71	871,633	-0.08(-0.20%)
Mar 30, 2020	39.26	39.96	38.99	39.79	1,779,836	+0.67(+1.72%)
Mar 27, 2020	38.89	39.81	38.58	39.12	336,335	-1.21(-3.00%)
Mar 26, 2020	38.99	40.33	38.95	40.33	467,633	+1.68(+4.34%)
Mar 25, 2020	37.83	39.47	37.28	38.65	1,257,434	+1.30(+3.47%)
Mar 24, 2020	36.80	38.26	36.45	37.35	1,373,873	+2.86(+8.30%)
Mar 23, 2020	34.97	35.40	34.14	34.49	1,868,800	-0.39(-1.10%)
Mar 20, 2020	36.09	36.57	34.76	34.88	2,986,177	-0.43(-1.22%)
Mar 19, 2020	34.68	36.18	34.33	35.31	2,494,988	+0.39(+1.10%)
Mar 18, 2020	34.77	35.70	33.78	34.92	2,458,186	-2.03(-5.48%)
Mar 17, 2020	36.01	37.16	35.21	36.95	858,692	+1.46(+4.12%)
Mar 16, 2020	34.83	36.85	33.78	35.49	1,773,340	-4.09(-10.33%)
Mar 13, 2020	39.69	39.91	37.01	39.57	3,626,598	+2.29(+6.15%)
Mar 12, 2020	38.92	39.07	36.97	37.28	2,004,122	-4.83(-11.47%)
Mar 11, 2020	43.01	43.20	41.73	42.11	1,762,558	-2.20(-4.97%)
Mar 10, 2020	44.26	44.31	42.78	44.31	2,757,407	+1.68(+3.93%)
Mar 09, 2020	43.39	43.95	42.49	42.64	662,856	-3.89(-8.36%)
Mar 06, 2020	46.45	46.70	46.06	46.53	255,655	-0.73(-1.55%)
Mar 05, 2020	47.44	47.71	47.04	47.26	147,012	-1.29(-2.66%)
Mar 04, 2020	47.99	48.55	47.63	48.55	250,642	+1.42(+3.00%)
Mar 03, 2020	48.01	48.28	46.86	47.14	250,583	-0.48(-1.02%)
Mar 02, 2020	46.89	47.69	46.54	47.62	254,590	+0.66(+1.41%)
Feb 28, 2020	46.17	47.10	45.79	46.96	1,168,135	-0.25(-0.53%)
Feb 27, 2020	47.94	48.36	47.21	47.21	211,638	-1.53(-3.14%)
Feb 26, 2020	49.06	49.40	48.72	48.74	137,764	-0.04(-0.07%)
Feb 25, 2020	49.77	49.77	48.62	48.78	700,458	-0.84(-1.70%)
Feb 24, 2020	49.57	49.89	49.53	49.62	141,680	-1.87(-3.63%)
Feb 21, 2020	51.59	51.62	51.40	51.49	65,280	-0.27(-0.53%)
Feb 20, 2020	51.84	51.96	51.50	51.76	62,482	-0.37(-0.70%)
Feb 19, 2020	52.02	52.13	51.99	52.13	919,697	+0.33(+0.64%)
Feb 18, 2020	51.79	51.90	51.71	51.80	42,945	-0.37(-0.70%)
Feb 14, 2020	52.19	52.21	52.02	52.16	64,722	+0.01(+0.02%)
Feb 13, 2020	52.08	52.33	52.06	52.15	97,300	-0.36(-0.68%)
Feb 12, 2020	52.56	52.58	52.43	52.51	87,727	+0.13(+0.24%)
Feb 11, 2020	52.34	52.45	52.27	52.39	68,468	+0.33(+0.64%)
Feb 10, 2020	51.81	52.06	51.81	52.06	81,132	+0.20(+0.38%)
Feb 07, 2020	52.04	52.06	51.86	51.86	50,215	-0.49(-0.93%)
Feb 06, 2020	52.37	52.37	52.28	52.35	42,287	+0.12(+0.23%)
Feb 05, 2020	52.21	52.24	52.05	52.23	116,395	+0.49(+0.95%)
Feb 04, 2020	51.68	51.81	51.63	51.73	2,149,152	+0.82(+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.