Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	40.59	40.70	39.99	40.08	106,313	-0.62(-1.53%)
Apr 29, 2020	40.55	40.95	40.02	40.70	100,212	+1.14(+2.87%)
Apr 28, 2020	40.51	40.51	39.44	39.57	149,740	-0.41(-1.03%)
Apr 27, 2020	39.73	40.20	39.52	39.98	215,130	+1.23(+3.18%)
Apr 24, 2020	38.20	38.81	38.17	38.74	76,333	+0.81(+2.14%)
Apr 23, 2020	37.72	38.50	37.67	37.93	115,469	+0.58(+1.56%)
Apr 22, 2020	37.67	37.67	37.35	37.35	97,862	+0.44(+1.19%)
Apr 21, 2020	37.58	37.67	36.82	36.91	49,990	-1.20(-3.16%)
Apr 20, 2020	37.69	38.77	37.52	38.11	118,768	+0.04(+0.10%)
Apr 17, 2020	37.36	38.11	37.36	38.08	86,071	+1.30(+3.53%)
Apr 16, 2020	36.79	37.03	36.20	36.78	75,078	+0.11(+0.29%)
Apr 15, 2020	36.76	36.96	36.21	36.67	62,748	-0.75(-2.02%)
Apr 14, 2020	37.15	37.51	36.94	37.43	74,015	+1.14(+3.13%)
Apr 13, 2020	36.75	36.75	35.85	36.29	416,487	-0.26(-0.71%)
Apr 09, 2020	36.36	36.86	36.16	36.55	105,966	+0.79(+2.22%)
Apr 08, 2020	34.91	35.98	34.49	35.76	304,390	+1.34(+3.88%)
Apr 07, 2020	35.53	35.53	34.42	34.42	92,271	-0.30(-0.85%)
Apr 06, 2020	34.31	34.86	34.19	34.71	82,233	+1.47(+4.42%)
Apr 03, 2020	33.46	33.89	32.80	33.24	44,292	-0.26(-0.77%)
Apr 02, 2020	32.82	33.57	32.60	33.50	58,560	+0.50(+1.50%)
Apr 01, 2020	33.40	33.81	32.78	33.01	205,641	-1.44(-4.19%)
Mar 31, 2020	34.59	34.89	34.02	34.45	65,406	-0.12(-0.36%)
Mar 30, 2020	33.40	34.66	33.40	34.57	137,661	+1.26(+3.78%)
Mar 27, 2020	33.00	33.94	32.85	33.31	98,427	-0.63(-1.86%)
Mar 26, 2020	32.63	34.41	32.63	33.94	88,519	+1.65(+5.12%)
Mar 25, 2020	32.38	33.28	31.85	32.29	625,896	+0.24(+0.75%)
Mar 24, 2020	31.91	32.51	31.40	32.05	100,160	+1.91(+6.34%)
Mar 23, 2020	30.57	30.87	29.37	30.14	134,659	-0.36(-1.18%)
Mar 20, 2020	31.92	32.64	30.34	30.50	129,502	-0.91(-2.88%)
Mar 19, 2020	30.38	31.74	29.84	31.41	101,953	+0.97(+3.19%)
Mar 18, 2020	30.66	31.73	28.87	30.43	66,641	-1.87(-5.78%)
Mar 17, 2020	31.23	33.06	30.41	32.30	667,822	+1.68(+5.48%)
Mar 16, 2020	31.44	32.67	30.42	30.63	171,311	-4.14(-11.90%)
Mar 13, 2020	34.43	34.77	32.25	34.76	68,004	+1.96(+5.98%)
Mar 12, 2020	33.14	34.44	32.59	32.80	194,094	-2.85(-7.99%)
Mar 11, 2020	36.34	36.83	35.26	35.65	78,694	-1.71(-4.57%)
Mar 10, 2020	37.66	37.78	35.56	37.35	554,229	+0.95(+2.62%)
Mar 09, 2020	36.36	37.52	36.11	36.40	69,346	-2.79(-7.12%)
Mar 06, 2020	39.30	39.74	38.32	39.19	131,811	-1.25(-3.09%)
Mar 05, 2020	40.54	41.08	40.08	40.44	588,786	-0.88(-2.12%)
Mar 04, 2020	40.59	41.40	40.02	41.32	98,801	+1.64(+4.13%)
Mar 03, 2020	40.72	41.33	39.12	39.68	118,204	-1.00(-2.46%)
Mar 02, 2020	39.59	40.68	38.92	40.68	154,219	+1.40(+3.57%)
Feb 28, 2020	38.32	39.29	37.98	39.28	75,980	-0.41(-1.03%)
Feb 27, 2020	40.72	41.25	39.67	39.69	153,048	-1.95(-4.69%)
Feb 26, 2020	42.14	42.53	41.24	41.64	162,886	-0.38(-0.91%)
Feb 25, 2020	43.35	43.44	41.97	42.02	98,195	-0.73(-1.72%)
Feb 24, 2020	43.11	43.38	42.55	42.76	58,551	-1.39(-3.15%)
Feb 21, 2020	44.24	44.41	43.98	44.15	184,808	-0.12(-0.28%)
Feb 20, 2020	44.26	44.28	43.76	44.27	31,288	-0.02(-0.04%)
Feb 19, 2020	44.16	44.38	44.05	44.29	157,814	+0.16(+0.37%)
Feb 18, 2020	44.45	44.66	43.98	44.13	84,321	-0.37(-0.84%)
Feb 14, 2020	44.55	44.62	44.18	44.50	17,945	+0.03(+0.06%)
Feb 13, 2020	44.74	44.75	44.40	44.47	56,473	-0.43(-0.96%)
Feb 12, 2020	45.26	45.26	44.87	44.90	38,712	-0.09(-0.19%)
Feb 11, 2020	45.23	45.33	44.86	44.99	111,867	-0.08(-0.17%)
Feb 10, 2020	44.50	45.10	44.32	45.06	32,322	+0.33(+0.75%)
Feb 07, 2020	44.83	44.93	44.49	44.73	70,208	-0.48(-1.05%)
Feb 06, 2020	45.40	45.40	44.90	45.20	57,896	+0.07(+0.15%)
Feb 05, 2020	44.96	45.50	44.95	45.14	94,748	+0.41(+0.92%)
Feb 04, 2020	44.59	44.85	44.34	44.73	100,553	+0.63(+1.43%)

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.