Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	48.16	49.50	47.00	47.10	713,208	-1.60(-3.29%)
Apr 29, 2020	49.26	49.52	47.57	48.70	584,959	+0.68(+1.42%)
Apr 28, 2020	49.71	49.83	46.73	48.02	760,128	-0.73(-1.50%)
Apr 27, 2020	47.68	49.68	47.38	48.75	873,644	+1.78(+3.79%)
Apr 24, 2020	44.22	47.15	43.03	46.97	990,300	+2.73(+6.17%)
Apr 23, 2020	43.11	45.48	43.11	44.24	765,924	+1.33(+3.10%)
Apr 22, 2020	41.91	43.49	41.36	42.91	908,596	+1.40(+3.37%)
Apr 21, 2020	40.49	42.06	39.58	41.51	904,050	-0.29(-0.69%)
Apr 20, 2020	37.92	42.07	37.92	41.80	1,181,174	+3.39(+8.83%)
Apr 17, 2020	35.69	38.76	34.78	38.41	1,136,100	+4.77(+14.18%)
Apr 16, 2020	33.51	34.19	31.86	33.64	1,155,301	-0.07(-0.21%)
Apr 15, 2020	34.66	35.18	32.93	33.71	850,781	-1.88(-5.28%)
Apr 14, 2020	34.60	35.87	34.21	35.59	1,038,666	+1.59(+4.68%)
Apr 13, 2020	36.42	36.42	33.15	34.00	705,000	-2.24(-6.18%)
Apr 09, 2020	35.05	36.92	34.47	36.24	1,404,700	+2.49(+7.38%)
Apr 08, 2020	30.50	34.03	29.53	33.75	1,306,165	+3.52(+11.64%)
Apr 07, 2020	33.52	33.91	30.08	30.23	1,213,402	-1.85(-5.77%)
Apr 06, 2020	30.77	32.20	30.00	32.08	1,075,355	+3.07(+10.58%)
Apr 03, 2020	29.69	30.27	28.25	29.01	804,500	-1.29(-4.26%)
Apr 02, 2020	29.68	32.13	29.09	30.30	713,336	+0.53(+1.78%)
Apr 01, 2020	33.28	33.84	29.70	29.77	1,013,895	-4.26(-12.52%)
Mar 31, 2020	33.30	35.83	33.21	34.03	1,294,671	+0.72(+2.16%)
Mar 30, 2020	33.44	34.70	31.68	33.31	2,884,016	-1.97(-5.58%)
Mar 27, 2020	34.85	36.24	34.04	35.28	617,800	-0.53(-1.48%)
Mar 26, 2020	33.75	36.23	33.17	35.81	1,009,710	+2.33(+6.96%)
Mar 25, 2020	33.73	36.26	32.97	33.48	744,144	-0.53(-1.56%)
Mar 24, 2020	31.39	34.01	30.47	34.01	1,312,609	+4.67(+15.92%)
Mar 23, 2020	29.79	30.90	28.66	29.34	671,276	-0.25(-0.84%)
Mar 20, 2020	30.64	32.43	29.09	29.59	1,421,100	-0.88(-2.89%)
Mar 19, 2020	29.78	31.91	28.20	30.47	1,102,357	+0.11(+0.36%)
Mar 18, 2020	28.62	30.76	27.12	30.36	1,119,800	-0.14(-0.46%)
Mar 17, 2020	28.08	30.62	26.56	30.50	1,660,989	+2.99(+10.87%)
Mar 16, 2020	31.51	32.90	27.40	27.51	1,395,148	-8.06(-22.66%)
Mar 13, 2020	36.50	37.20	31.00	35.57	936,700	+1.95(+5.80%)
Mar 12, 2020	36.82	37.00	33.33	33.62	1,372,062	-5.84(-14.80%)
Mar 11, 2020	43.12	43.36	39.16	39.46	710,321	-4.59(-10.42%)
Mar 10, 2020	42.12	44.33	39.70	44.05	631,539	+3.58(+8.85%)
Mar 09, 2020	43.55	43.86	38.05	40.47	697,041	-5.74(-12.42%)
Mar 06, 2020	47.75	48.27	44.55	46.21	700,700	-3.29(-6.65%)
Mar 05, 2020	47.65	50.73	47.00	49.50	778,599	+0.38(+0.77%)
Mar 04, 2020	47.42	49.61	46.79	49.12	883,703	+2.88(+6.23%)
Mar 03, 2020	46.66	46.97	44.60	46.24	781,225	-0.32(-0.69%)
Mar 02, 2020	44.87	46.63	43.70	46.56	894,833	+2.40(+5.43%)
Feb 28, 2020	41.34	44.20	40.80	44.16	1,874,300	+3.34(+8.18%)
Feb 27, 2020	43.66	44.01	40.78	40.82	1,172,356	-3.81(-8.54%)
Feb 26, 2020	43.70	44.69	42.52	44.63	784,994	+0.83(+1.89%)
Feb 25, 2020	44.88	45.33	42.90	43.80	784,629	-0.69(-1.55%)
Feb 24, 2020	43.82	44.92	43.42	44.49	686,186	-0.85(-1.87%)
Feb 21, 2020	45.80	45.91	44.78	45.34	760,000	-0.54(-1.18%)
Feb 20, 2020	46.04	46.47	45.19	45.88	569,183	-0.40(-0.86%)
Feb 19, 2020	46.52	46.84	45.43	46.28	438,733	-0.15(-0.32%)
Feb 18, 2020	45.50	46.86	44.77	46.43	509,134	+1.10(+2.43%)
Feb 14, 2020	45.91	46.71	45.20	45.33	459,300	-0.30(-0.66%)
Feb 13, 2020	44.89	46.08	44.35	45.63	812,324	+0.51(+1.13%)
Feb 12, 2020	45.83	46.31	44.53	45.12	693,762	-0.05(-0.11%)
Feb 11, 2020	47.37	47.72	45.13	45.17	1,180,758	-1.89(-4.02%)
Feb 10, 2020	45.89	49.26	44.95	47.06	5,197,972	-4.19(-8.18%)
Feb 07, 2020	53.94	54.05	50.66	51.25	1,096,300	-2.80(-5.18%)
Feb 06, 2020	54.57	54.88	53.50	54.05	751,817	+0.13(+0.24%)
Feb 05, 2020	52.87	54.00	51.97	53.92	1,052,615	+1.48(+2.82%)
Feb 04, 2020	50.07	52.86	49.25	52.44	1,284,574	+3.23(+6.56%)

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.