Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.03	50.40	49.70	49.87	712,404	-0.65(-1.28%)
Apr 29, 2020	50.91	51.67	50.34	50.52	620,243	+0.00(+0.00%)
Apr 28, 2020	50.76	51.42	50.13	50.52	401,129	+0.31(+0.62%)
Apr 27, 2020	48.77	50.84	48.77	50.21	641,292	+1.61(+3.31%)
Apr 24, 2020	48.84	49.42	47.94	48.60	555,140	-0.20(-0.40%)
Apr 23, 2020	48.80	49.77	48.41	48.80	402,495	+0.58(+1.21%)
Apr 22, 2020	48.03	48.85	47.13	48.22	514,940	+0.88(+1.87%)
Apr 21, 2020	47.82	48.91	46.90	47.34	424,685	-1.34(-2.76%)
Apr 20, 2020	48.36	49.34	48.27	48.68	488,169	-0.52(-1.05%)
Apr 17, 2020	49.26	49.73	48.04	49.20	442,793	+1.33(+2.79%)
Apr 16, 2020	47.37	48.04	47.04	47.86	551,229	+0.51(+1.07%)
Apr 15, 2020	47.16	47.63	46.73	47.35	507,091	-0.59(-1.24%)
Apr 14, 2020	47.86	48.53	47.58	47.95	612,981	+0.61(+1.29%)
Apr 13, 2020	48.07	48.22	46.53	47.34	615,253	-0.88(-1.83%)
Apr 09, 2020	48.39	49.51	47.71	48.22	809,730	+0.81(+1.70%)
Apr 08, 2020	47.39	49.25	47.28	47.41	798,852	+0.25(+0.54%)
Apr 07, 2020	49.94	49.94	47.05	47.16	940,207	-0.78(-1.63%)
Apr 06, 2020	48.56	49.78	47.68	47.94	770,616	+0.39(+0.83%)
Apr 03, 2020	47.71	48.48	46.19	47.54	757,918	+0.33(+0.70%)
Apr 02, 2020	44.46	47.39	44.18	47.21	940,855	+2.11(+4.67%)
Apr 01, 2020	44.37	46.18	43.95	45.11	635,111	-0.68(-1.48%)
Mar 31, 2020	44.46	47.03	44.45	45.78	1,074,619	+1.18(+2.66%)
Mar 30, 2020	44.17	45.31	42.80	44.60	841,060	+0.26(+0.59%)
Mar 27, 2020	44.06	45.47	43.47	44.34	1,103,897	-1.14(-2.50%)
Mar 26, 2020	42.64	46.06	42.54	45.47	1,167,796	+3.39(+8.06%)
Mar 25, 2020	43.43	44.74	41.73	42.08	868,955	-0.86(-1.99%)
Mar 24, 2020	42.68	45.29	41.66	42.94	1,044,958	+2.28(+5.62%)
Mar 23, 2020	39.63	42.47	38.55	40.65	994,848	+0.43(+1.08%)
Mar 20, 2020	40.34	43.19	39.67	40.22	932,503	+0.48(+1.21%)
Mar 19, 2020	39.68	42.84	37.97	39.74	1,235,819	+0.23(+0.59%)
Mar 18, 2020	42.30	47.34	38.65	39.51	896,911	-5.30(-11.83%)
Mar 17, 2020	46.36	47.40	43.35	44.81	1,362,470	-1.04(-2.28%)
Mar 16, 2020	45.37	49.20	44.66	45.85	1,376,714	-3.56(-7.21%)
Mar 13, 2020	49.19	50.47	47.27	49.41	2,093,213	+2.44(+5.20%)
Mar 12, 2020	42.75	47.82	40.46	46.97	1,947,978	+1.00(+2.17%)
Mar 11, 2020	46.00	46.87	45.28	45.97	1,403,063	-0.32(-0.69%)
Mar 10, 2020	44.87	46.36	44.12	46.29	1,544,186	+2.57(+5.87%)
Mar 09, 2020	45.13	45.89	43.46	43.73	808,275	-4.83(-9.95%)
Mar 06, 2020	48.01	49.19	47.50	48.56	696,106	-0.93(-1.88%)
Mar 05, 2020	50.16	50.35	48.34	49.49	796,371	-1.80(-3.51%)
Mar 04, 2020	52.01	52.23	50.40	51.29	990,387	+0.33(+0.64%)
Mar 03, 2020	52.05	53.27	50.60	50.96	892,513	-0.99(-1.91%)
Mar 02, 2020	52.05	52.17	50.63	51.95	1,296,958	+0.59(+1.15%)
Feb 28, 2020	51.16	52.43	50.11	51.36	1,247,754	-1.81(-3.40%)
Feb 27, 2020	56.25	56.30	52.93	53.17	1,548,110	-4.16(-7.25%)
Feb 26, 2020	57.08	57.86	56.58	57.33	1,253,143	+0.42(+0.74%)
Feb 25, 2020	61.81	61.81	55.38	56.91	2,068,171	-8.07(-12.42%)
Feb 24, 2020	63.92	65.33	63.33	64.98	512,313	-0.72(-1.10%)
Feb 21, 2020	65.80	65.86	65.43	65.70	463,930	-0.26(-0.40%)
Feb 20, 2020	65.20	66.09	64.93	65.96	448,828	+0.58(+0.89%)
Feb 19, 2020	65.09	65.49	64.99	65.38	322,908	+0.43(+0.66%)
Feb 18, 2020	64.17	65.02	63.95	64.95	286,101	+0.67(+1.05%)
Feb 14, 2020	64.17	64.44	63.77	64.28	239,386	+0.07(+0.12%)
Feb 13, 2020	63.31	64.39	63.31	64.20	383,736	+0.65(+1.02%)
Feb 12, 2020	63.10	63.64	62.89	63.56	632,777	+0.63(+1.00%)
Feb 11, 2020	62.17	63.04	62.17	62.93	468,816	+0.76(+1.22%)
Feb 10, 2020	61.45	62.23	61.45	62.17	485,022	+0.65(+1.05%)
Feb 07, 2020	61.23	61.83	61.05	61.52	566,112	+0.14(+0.23%)
Feb 06, 2020	61.65	62.01	61.38	61.38	269,943	-0.13(-0.21%)
Feb 05, 2020	61.13	61.80	60.90	61.51	413,089	+0.92(+1.51%)
Feb 04, 2020	60.33	60.83	60.06	60.60	591,112	+0.96(+1.60%)

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.