Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.35	33.46	32.22	32.39	848,939	-1.56(-4.59%)
Apr 29, 2020	33.17	34.49	32.99	33.95	652,021	+1.71(+5.29%)
Apr 28, 2020	31.90	32.54	31.67	32.25	735,745	+1.07(+3.43%)
Apr 27, 2020	30.19	31.57	30.11	31.18	772,894	+1.26(+4.22%)
Apr 24, 2020	29.94	30.20	29.51	29.91	473,719	+0.09(+0.31%)
Apr 23, 2020	29.62	30.42	29.61	29.82	963,711	+0.25(+0.84%)
Apr 22, 2020	30.19	30.36	29.42	29.57	661,004	-0.18(-0.59%)
Apr 21, 2020	29.22	29.90	29.02	29.75	551,509	-0.31(-1.04%)
Apr 20, 2020	30.38	30.65	29.66	30.06	737,897	-0.91(-2.95%)
Apr 17, 2020	30.61	31.25	30.59	30.97	799,692	+1.38(+4.67%)
Apr 16, 2020	30.31	30.47	29.02	29.59	638,821	-0.60(-1.98%)
Apr 15, 2020	30.89	30.92	30.08	30.19	886,986	-1.66(-5.20%)
Apr 14, 2020	32.13	32.59	31.43	31.85	774,841	+0.31(+0.98%)
Apr 13, 2020	32.89	32.89	31.20	31.54	484,489	-1.44(-4.36%)
Apr 09, 2020	31.59	33.00	31.59	32.97	912,075	+2.21(+7.19%)
Apr 08, 2020	29.89	31.03	29.82	30.76	450,060	+1.28(+4.35%)
Apr 07, 2020	30.28	31.01	29.29	29.48	898,495	+0.34(+1.17%)
Apr 06, 2020	28.32	29.30	28.32	29.14	1,142,711	+1.91(+7.01%)
Apr 03, 2020	28.23	28.45	26.70	27.23	670,605	-1.24(-4.34%)
Apr 02, 2020	28.18	29.29	27.78	28.47	870,358	+0.13(+0.46%)
Apr 01, 2020	29.39	29.55	28.00	28.34	950,341	-2.21(-7.24%)
Mar 31, 2020	30.61	30.84	29.93	30.55	791,224	-0.17(-0.54%)
Mar 30, 2020	30.39	30.83	29.59	30.72	597,235	+0.43(+1.43%)
Mar 27, 2020	30.18	31.26	29.64	30.28	803,055	-0.75(-2.41%)
Mar 26, 2020	28.63	31.37	28.63	31.03	1,197,469	+2.76(+9.75%)
Mar 25, 2020	27.76	29.51	27.26	28.27	1,626,866	+0.64(+2.30%)
Mar 24, 2020	27.08	27.74	26.70	27.64	1,237,496	+1.65(+6.35%)
Mar 23, 2020	26.98	27.08	25.27	25.99	1,508,212	-0.94(-3.48%)
Mar 20, 2020	29.15	29.74	26.81	26.92	1,453,152	-1.83(-6.37%)
Mar 19, 2020	27.38	29.47	26.42	28.76	1,025,465	+1.01(+3.63%)
Mar 18, 2020	29.11	29.66	26.58	27.75	1,294,129	-3.10(-10.06%)
Mar 17, 2020	29.66	31.07	28.38	30.85	1,072,650	+1.86(+6.42%)
Mar 16, 2020	31.24	31.55	28.99	28.99	1,465,979	-5.29(-15.43%)
Mar 13, 2020	33.45	34.31	31.66	34.28	1,266,026	+2.53(+7.97%)
Mar 12, 2020	33.80	34.57	31.69	31.75	1,833,111	-4.37(-12.11%)
Mar 11, 2020	37.61	37.79	35.78	36.12	725,899	-2.33(-6.06%)
Mar 10, 2020	38.57	38.64	36.86	38.46	1,066,579	+1.01(+2.69%)
Mar 09, 2020	39.21	39.21	37.41	37.45	1,248,782	-3.85(-9.32%)
Mar 06, 2020	40.72	41.47	40.30	41.30	585,955	-0.42(-1.00%)
Mar 05, 2020	42.17	42.25	41.23	41.71	343,207	-1.22(-2.85%)
Mar 04, 2020	42.39	43.01	41.96	42.94	276,333	+1.11(+2.65%)
Mar 03, 2020	42.64	43.30	41.46	41.83	460,569	-0.73(-1.73%)
Mar 02, 2020	41.29	42.57	40.97	42.57	534,810	+1.48(+3.60%)
Feb 28, 2020	41.38	41.87	40.52	41.09	1,199,352	-1.22(-2.87%)
Feb 27, 2020	43.34	43.92	42.30	42.30	765,209	-1.63(-3.72%)
Feb 26, 2020	44.39	44.80	43.90	43.94	1,307,100	-0.27(-0.62%)
Feb 25, 2020	45.62	45.68	44.10	44.21	422,647	-1.32(-2.91%)
Feb 24, 2020	45.89	45.89	45.34	45.53	427,979	-0.84(-1.82%)
Feb 21, 2020	46.43	46.52	46.12	46.38	198,036	-0.12(-0.25%)
Feb 20, 2020	46.21	46.56	46.10	46.50	395,756	+0.24(+0.51%)
Feb 19, 2020	46.54	46.63	46.26	46.26	213,151	-0.17(-0.37%)
Feb 18, 2020	46.57	46.66	46.26	46.43	266,222	-0.24(-0.51%)
Feb 14, 2020	46.72	46.81	46.54	46.67	212,143	-0.01(-0.02%)
Feb 13, 2020	46.20	46.75	46.20	46.68	206,876	+0.37(+0.80%)
Feb 12, 2020	46.40	46.40	46.16	46.30	263,686	+0.13(+0.28%)
Feb 11, 2020	46.15	46.47	46.10	46.18	236,917	+0.19(+0.41%)
Feb 10, 2020	45.85	46.01	45.82	45.99	222,776	+0.06(+0.14%)
Feb 07, 2020	46.15	46.23	45.81	45.92	390,122	-0.36(-0.78%)
Feb 06, 2020	46.46	46.56	46.25	46.29	235,326	-0.03(-0.06%)
Feb 05, 2020	46.05	46.40	45.90	46.31	312,802	+0.54(+1.19%)
Feb 04, 2020	45.82	45.94	45.72	45.77	195,982	+0.30(+0.66%)

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.