Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.15	33.24	32.54	32.81	162,483	-0.49(-1.46%)
Apr 29, 2020	32.97	33.40	32.97	33.30	126,916	+0.82(+2.52%)
Apr 28, 2020	32.71	32.84	32.47	32.48	212,487	+0.08(+0.25%)
Apr 27, 2020	32.11	32.45	32.11	32.40	57,314	+0.63(+1.97%)
Apr 24, 2020	31.84	31.84	31.55	31.77	43,239	-0.10(-0.32%)
Apr 23, 2020	31.94	32.32	31.73	31.87	119,665	+0.24(+0.77%)
Apr 22, 2020	31.65	31.80	31.60	31.63	111,069	+0.70(+2.27%)
Apr 21, 2020	31.02	31.17	30.86	30.93	110,380	-0.83(-2.61%)
Apr 20, 2020	32.12	32.13	31.71	31.76	531,226	-0.06(-0.20%)
Apr 17, 2020	32.12	32.12	31.61	31.82	825,876	+0.36(+1.14%)
Apr 16, 2020	31.95	31.95	31.32	31.46	1,579,194	-0.05(-0.17%)
Apr 15, 2020	31.44	31.72	31.25	31.51	941,374	-0.36(-1.13%)
Apr 14, 2020	32.03	32.24	31.78	31.87	135,446	+0.63(+2.02%)
Apr 13, 2020	31.16	31.42	30.95	31.24	163,131	+0.16(+0.52%)
Apr 09, 2020	31.46	31.60	31.01	31.08	237,870	+0.08(+0.26%)
Apr 08, 2020	30.80	31.23	30.71	31.00	136,795	+0.54(+1.77%)
Apr 07, 2020	31.36	31.36	30.45	30.46	378,678	+0.06(+0.21%)
Apr 06, 2020	29.91	30.44	29.91	30.40	148,014	+1.38(+4.74%)
Apr 03, 2020	29.49	29.60	28.88	29.02	88,367	-0.59(-2.00%)
Apr 02, 2020	29.41	29.64	29.16	29.62	104,588	+0.72(+2.49%)
Apr 01, 2020	29.00	29.34	28.69	28.90	341,476	-0.89(-2.99%)
Mar 31, 2020	29.75	30.05	29.56	29.79	241,621	+0.16(+0.55%)
Mar 30, 2020	29.19	29.64	29.13	29.63	707,144	+0.57(+1.95%)
Mar 27, 2020	28.99	29.50	28.98	29.06	180,181	-1.56(-5.08%)
Mar 26, 2020	29.64	30.66	29.64	30.62	126,063	+1.01(+3.40%)
Mar 25, 2020	28.75	29.86	28.63	29.61	536,975	+1.21(+4.28%)
Mar 24, 2020	28.28	28.72	27.92	28.39	222,622	+1.41(+5.24%)
Mar 23, 2020	27.39	27.49	26.58	26.98	435,053	-0.77(-2.79%)
Mar 20, 2020	28.55	28.64	27.55	27.75	439,281	+0.61(+2.25%)
Mar 19, 2020	26.93	27.68	26.22	27.14	644,318	-0.46(-1.66%)
Mar 18, 2020	27.95	28.55	27.01	27.60	274,308	-2.41(-8.03%)
Mar 17, 2020	29.45	30.12	28.80	30.01	344,688	+1.22(+4.25%)
Mar 16, 2020	28.81	30.34	28.78	28.79	503,200	-4.26(-12.90%)
Mar 13, 2020	33.18	33.35	31.37	33.05	523,981	+2.09(+6.74%)
Mar 12, 2020	31.95	32.06	30.84	30.97	339,187	-4.11(-11.71%)
Mar 11, 2020	35.67	35.72	34.71	35.07	473,188	-1.25(-3.43%)
Mar 10, 2020	36.01	36.51	35.64	36.32	1,839,705	+1.29(+3.67%)
Mar 09, 2020	35.19	35.68	34.84	35.03	171,366	-2.46(-6.57%)
Mar 06, 2020	37.66	37.66	37.23	37.50	111,154	-0.49(-1.30%)
Mar 05, 2020	38.32	38.55	37.88	37.99	96,086	-0.61(-1.58%)
Mar 04, 2020	38.62	38.77	38.51	38.60	360,060	+0.08(+0.21%)
Mar 03, 2020	38.64	39.28	38.29	38.52	137,871	-0.02(-0.05%)
Mar 02, 2020	37.75	38.54	37.66	38.54	272,950	+1.09(+2.91%)
Feb 28, 2020	36.80	37.70	36.54	37.45	1,221,363	-0.55(-1.44%)
Feb 27, 2020	38.42	38.59	37.93	38.00	194,729	-1.10(-2.81%)
Feb 26, 2020	39.18	39.49	39.03	39.10	100,146	+0.18(+0.46%)
Feb 25, 2020	39.46	39.46	38.85	38.92	946,955	+0.05(+0.12%)
Feb 24, 2020	38.77	39.10	38.72	38.87	47,124	-1.26(-3.14%)
Feb 21, 2020	40.27	40.32	40.09	40.13	34,346	+0.03(+0.07%)
Feb 20, 2020	40.27	40.36	40.00	40.11	35,372	-0.38(-0.93%)
Feb 19, 2020	40.64	40.64	40.48	40.48	35,070	+0.20(+0.49%)
Feb 18, 2020	40.24	40.39	40.24	40.29	50,057	-0.05(-0.13%)
Feb 14, 2020	40.47	40.52	40.27	40.34	53,909	+0.01(+0.02%)
Feb 13, 2020	40.30	40.49	40.29	40.33	64,657	-0.32(-0.80%)
Feb 12, 2020	40.44	40.72	40.44	40.66	61,288	+0.47(+1.16%)
Feb 11, 2020	40.06	40.37	40.06	40.19	65,775	+0.40(+0.99%)
Feb 10, 2020	39.85	39.85	39.73	39.79	42,981	+0.03(+0.07%)
Feb 07, 2020	39.87	39.90	39.69	39.76	27,343	-0.55(-1.36%)
Feb 06, 2020	40.42	40.48	40.29	40.31	23,197	+0.08(+0.20%)
Feb 05, 2020	40.67	40.76	40.22	40.23	54,289	+0.11(+0.27%)
Feb 04, 2020	40.03	40.23	40.03	40.12	54,387	+0.90(+2.29%)

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.