Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	34.73	34.90	33.98	34.24	27,453	-0.56(-1.62%)
Apr 29, 2020	34.12	34.80	33.98	34.80	13,518	+1.55(+4.65%)
Apr 28, 2020	33.97	34.04	33.26	33.26	27,454	-0.61(-1.79%)
Apr 27, 2020	33.51	33.92	33.51	33.86	28,406	+0.80(+2.41%)
Apr 24, 2020	33.17	33.17	32.90	33.06	4,218	-0.19(-0.56%)
Apr 23, 2020	33.65	33.90	33.25	33.25	5,540	-0.27(-0.80%)
Apr 22, 2020	33.40	33.57	33.36	33.52	9,315	+0.84(+2.58%)
Apr 21, 2020	32.84	32.94	32.31	32.68	6,672	-0.96(-2.85%)
Apr 20, 2020	33.44	34.06	33.44	33.64	4,953	+0.00(+0.01%)
Apr 17, 2020	33.86	33.86	33.40	33.63	6,026	+0.34(+1.02%)
Apr 16, 2020	33.02	33.29	32.99	33.29	5,262	+0.68(+2.08%)
Apr 15, 2020	32.32	32.82	32.20	32.61	7,899	-0.44(-1.33%)
Apr 14, 2020	32.91	33.34	32.91	33.05	27,965	+0.69(+2.12%)
Apr 13, 2020	32.22	32.36	31.91	32.36	7,676	+0.15(+0.46%)
Apr 09, 2020	32.10	32.49	31.96	32.22	6,127	+0.46(+1.44%)
Apr 08, 2020	31.58	31.89	31.22	31.76	30,197	+0.17(+0.54%)
Apr 07, 2020	32.14	32.42	31.59	31.59	26,212	+0.27(+0.87%)
Apr 06, 2020	30.79	31.32	30.79	31.32	21,154	+1.69(+5.70%)
Apr 03, 2020	30.11	30.22	29.41	29.63	15,870	-0.69(-2.27%)
Apr 02, 2020	30.11	30.50	29.89	30.32	12,217	+0.22(+0.73%)
Apr 01, 2020	30.38	30.79	30.00	30.10	21,897	-1.05(-3.36%)
Mar 31, 2020	31.02	31.47	30.91	31.14	28,325	+0.38(+1.24%)
Mar 30, 2020	30.86	30.86	30.30	30.76	12,762	+0.06(+0.18%)
Mar 27, 2020	31.00	31.24	30.70	30.70	1,649,058	-1.53(-4.76%)
Mar 26, 2020	31.92	32.24	31.87	32.24	10,923	+1.21(+3.90%)
Mar 25, 2020	30.48	31.64	30.45	31.03	26,114	+1.07(+3.59%)
Mar 24, 2020	29.58	30.29	29.58	29.95	11,602	+1.71(+6.06%)
Mar 23, 2020	28.49	28.49	27.43	28.24	27,325	-0.57(-1.97%)
Mar 20, 2020	29.86	29.87	28.74	28.81	51,888	+0.12(+0.42%)
Mar 19, 2020	28.48	29.35	28.24	28.69	36,687	-0.19(-0.65%)
Mar 18, 2020	28.74	29.84	28.11	28.88	75,997	-2.18(-7.01%)
Mar 17, 2020	30.28	31.09	29.60	31.06	33,136	+1.25(+4.20%)
Mar 16, 2020	29.59	31.23	29.59	29.80	19,536	-3.01(-9.18%)
Mar 13, 2020	32.49	32.82	31.67	32.82	6,335	+1.43(+4.56%)
Mar 12, 2020	32.09	32.09	30.53	31.38	43,877	-2.94(-8.57%)
Mar 11, 2020	34.95	35.25	34.08	34.33	15,272	-1.31(-3.68%)
Mar 10, 2020	35.57	35.82	34.69	35.64	32,642	+1.10(+3.19%)
Mar 09, 2020	34.27	35.29	32.58	34.54	18,417	-2.02(-5.53%)
Mar 06, 2020	36.65	36.98	36.06	36.56	6,938	-1.00(-2.67%)
Mar 05, 2020	37.61	38.07	37.47	37.56	4,598	-0.43(-1.12%)
Mar 04, 2020	37.78	38.00	37.61	37.99	8,786	+0.51(+1.36%)
Mar 03, 2020	37.73	38.16	37.18	37.48	29,692	-0.48(-1.26%)
Mar 02, 2020	37.35	37.95	37.13	37.95	8,258	+0.89(+2.41%)
Feb 28, 2020	36.21	37.06	36.10	37.06	23,832	-0.50(-1.33%)
Feb 27, 2020	37.86	38.35	37.44	37.56	22,377	-0.97(-2.53%)
Feb 26, 2020	38.62	39.12	38.42	38.53	137,537	+0.24(+0.62%)
Feb 25, 2020	39.37	39.49	38.18	38.30	35,207	-0.45(-1.16%)
Feb 24, 2020	38.48	38.91	38.29	38.75	22,216	-1.39(-3.46%)
Feb 21, 2020	40.66	40.66	40.06	40.14	5,128	-0.58(-1.43%)
Feb 20, 2020	41.04	41.16	40.47	40.72	5,528	-0.38(-0.93%)
Feb 19, 2020	40.99	41.12	40.99	41.10	5,540	+0.47(+1.16%)
Feb 18, 2020	40.71	40.90	40.50	40.63	57,292	-0.23(-0.57%)
Feb 14, 2020	40.99	41.04	40.77	40.86	8,145	-0.22(-0.54%)
Feb 13, 2020	41.02	41.21	40.97	41.08	6,884	-0.31(-0.74%)
Feb 12, 2020	41.21	41.45	41.18	41.39	7,181	+0.66(+1.63%)
Feb 11, 2020	40.54	40.97	40.53	40.73	7,232	+0.73(+1.81%)
Feb 10, 2020	39.70	40.01	39.70	40.00	54,506	+0.14(+0.36%)
Feb 07, 2020	40.23	40.23	39.80	39.86	5,229	-0.59(-1.45%)
Feb 06, 2020	40.36	40.53	40.31	40.44	9,524	+0.34(+0.84%)
Feb 05, 2020	40.81	40.81	39.96	40.11	29,801	-0.08(-0.21%)
Feb 04, 2020	40.07	40.39	40.07	40.19	2,750	+1.09(+2.78%)

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.