Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	47.19	47.96	46.29	46.45	3,564,615	-1.39(-2.91%)
Apr 29, 2020	45.49	47.89	44.76	47.84	5,261,139	+3.84(+8.74%)
Apr 28, 2020	44.77	45.41	43.64	43.99	2,250,577	-0.03(-0.07%)
Apr 27, 2020	43.41	44.81	43.07	44.02	3,334,872	+1.90(+4.50%)
Apr 24, 2020	43.61	44.10	41.94	42.12	3,035,253	-1.66(-3.79%)
Apr 23, 2020	43.70	44.15	43.18	43.78	2,717,872	+0.02(+0.04%)
Apr 22, 2020	43.12	44.06	43.01	43.76	2,849,905	+1.17(+2.75%)
Apr 21, 2020	42.90	43.27	42.16	42.59	3,232,983	-0.74(-1.70%)
Apr 20, 2020	43.34	43.77	42.95	43.33	5,094,254	-0.15(-0.35%)
Apr 17, 2020	42.41	43.68	42.18	43.49	2,885,326	+1.73(+4.13%)
Apr 16, 2020	42.99	43.13	41.71	41.76	3,194,711	-1.05(-2.46%)
Apr 15, 2020	43.82	43.82	42.71	42.81	1,635,362	-1.27(-2.87%)
Apr 14, 2020	44.41	45.05	43.88	44.08	1,750,191	+0.23(+0.52%)
Apr 13, 2020	43.42	43.92	42.62	43.85	1,000,372	+0.26(+0.59%)
Apr 09, 2020	42.91	44.37	42.45	43.59	1,999,853	+0.60(+1.40%)
Apr 08, 2020	41.36	43.10	41.36	42.99	2,334,905	+1.44(+3.46%)
Apr 07, 2020	42.53	43.34	41.51	41.55	3,439,700	-0.31(-0.73%)
Apr 06, 2020	40.26	42.02	40.08	41.86	2,364,397	+2.28(+5.76%)
Apr 03, 2020	40.26	40.43	38.82	39.58	2,953,038	-0.68(-1.69%)
Apr 02, 2020	39.24	40.66	38.39	40.26	3,500,547	+0.97(+2.46%)
Apr 01, 2020	39.49	40.40	38.76	39.29	3,359,495	-1.57(-3.85%)
Mar 31, 2020	40.14	41.94	39.61	40.86	2,772,873	+0.31(+0.76%)
Mar 30, 2020	40.40	41.21	39.82	40.55	2,387,290	-0.24(-0.59%)
Mar 27, 2020	42.19	42.35	39.97	40.79	3,137,499	-2.39(-5.53%)
Mar 26, 2020	42.44	43.47	42.44	43.18	2,420,600	+0.57(+1.33%)
Mar 25, 2020	41.66	44.33	40.78	42.61	3,262,674	+1.50(+3.64%)
Mar 24, 2020	41.79	42.35	40.00	41.12	3,535,712	+1.57(+3.97%)
Mar 23, 2020	39.71	41.27	38.20	39.55	4,526,515	+0.54(+1.38%)
Mar 20, 2020	39.34	40.09	37.43	39.01	5,708,366	+0.66(+1.72%)
Mar 19, 2020	38.82	41.32	37.90	38.35	3,825,425	-0.72(-1.84%)
Mar 18, 2020	39.32	41.19	37.90	39.07	3,667,690	-3.05(-7.24%)
Mar 17, 2020	39.44	42.27	38.08	42.12	5,579,512	+2.47(+6.24%)
Mar 16, 2020	37.62	40.24	36.74	39.64	5,364,911	-0.35(-0.89%)
Mar 13, 2020	39.13	40.22	38.28	40.00	4,107,482	+2.39(+6.35%)
Mar 12, 2020	38.16	39.31	37.53	37.61	5,094,727	-2.43(-6.08%)
Mar 11, 2020	41.13	41.56	39.27	40.04	4,060,329	-1.80(-4.31%)
Mar 10, 2020	41.46	42.46	40.97	41.85	3,814,589	+0.70(+1.70%)
Mar 09, 2020	39.10	41.25	38.74	41.15	3,502,061	+0.34(+0.85%)
Mar 06, 2020	41.34	42.04	40.16	40.80	3,715,503	-1.53(-3.62%)
Mar 05, 2020	42.22	43.18	41.66	42.34	3,081,184	-1.02(-2.34%)
Mar 04, 2020	42.92	43.41	42.64	43.35	2,666,996	+0.44(+1.03%)
Mar 03, 2020	42.43	43.18	41.86	42.91	2,857,791	+0.58(+1.36%)
Mar 02, 2020	41.92	42.34	41.11	42.34	3,702,724	+0.48(+1.14%)
Feb 28, 2020	40.72	41.86	40.40	41.86	5,858,933	+0.04(+0.09%)
Feb 27, 2020	41.10	42.99	40.50	41.82	4,875,414	+0.23(+0.55%)
Feb 26, 2020	41.97	42.49	41.37	41.59	4,326,833	-0.29(-0.68%)
Feb 25, 2020	42.56	43.29	41.55	41.88	4,341,165	-0.29(-0.68%)
Feb 24, 2020	41.90	42.67	41.52	42.16	4,012,926	-1.68(-3.84%)
Feb 21, 2020	43.81	44.12	43.48	43.85	2,867,115	-0.17(-0.39%)
Feb 20, 2020	44.03	44.70	43.68	44.02	3,648,116	+0.01(+0.02%)
Feb 19, 2020	43.04	44.21	42.93	44.01	3,393,527	+1.19(+2.77%)
Feb 18, 2020	42.82	43.07	42.48	42.82	4,584,220	-0.05(-0.11%)
Feb 14, 2020	43.14	43.22	42.38	42.87	2,079,772	-0.15(-0.36%)
Feb 13, 2020	42.91	43.27	42.44	43.02	3,103,252	-0.39(-0.90%)
Feb 12, 2020	42.30	43.47	42.20	43.42	3,675,743	+1.54(+3.68%)
Feb 11, 2020	40.97	42.28	40.96	41.88	5,920,355	+1.34(+3.30%)
Feb 10, 2020	40.34	40.77	39.76	40.54	4,370,042	-0.29(-0.70%)
Feb 07, 2020	41.14	41.26	40.62	40.83	4,759,625	-0.98(-2.33%)
Feb 06, 2020	41.68	42.95	41.59	41.80	4,170,586	-0.70(-1.64%)
Feb 05, 2020	42.90	42.91	42.13	42.50	2,771,563	+0.14(+0.34%)
Feb 04, 2020	42.10	42.94	41.98	42.35	3,646,543	+1.14(+2.76%)

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.