Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	44.64	44.64	44.11	44.45	5,646	-0.57(-1.26%)
Apr 29, 2020	45.09	45.16	44.99	45.02	10,438	+0.96(+2.18%)
Apr 28, 2020	44.62	44.62	44.06	44.06	938	+0.15(+0.34%)
Apr 27, 2020	43.42	43.94	43.42	43.91	3,337	+0.60(+1.39%)
Apr 24, 2020	43.03	43.30	43.03	43.30	1,473	+0.49(+1.13%)
Apr 23, 2020	43.37	43.72	42.82	42.82	4,863	-0.33(-0.75%)
Apr 22, 2020	43.14	43.14	42.91	43.14	2,670	+0.77(+1.82%)
Apr 21, 2020	42.64	42.68	42.16	42.37	3,601	-0.81(-1.88%)
Apr 20, 2020	43.65	43.66	43.18	43.18	1,897	-0.61(-1.38%)
Apr 17, 2020	43.51	43.79	43.28	43.79	7,368	+1.59(+3.77%)
Apr 16, 2020	42.44	42.44	41.92	42.20	27,510	+0.05(+0.12%)
Apr 15, 2020	42.29	42.52	42.04	42.15	26,055	-1.61(-3.69%)
Apr 14, 2020	43.50	43.98	43.50	43.77	70,753	+0.82(+1.90%)
Apr 13, 2020	43.47	43.47	42.95	42.95	508	-0.46(-1.06%)
Apr 09, 2020	43.37	43.44	43.20	43.41	1,813	+0.85(+2.00%)
Apr 08, 2020	41.90	42.56	41.90	42.56	4,028	+0.76(+1.82%)
Apr 07, 2020	42.18	42.18	41.80	41.80	714	+0.60(+1.45%)
Apr 06, 2020	41.21	41.23	41.18	41.20	1,075	+1.66(+4.21%)
Apr 03, 2020	39.93	39.93	39.51	39.54	2,040	-0.98(-2.42%)
Apr 02, 2020	40.27	40.57	40.07	40.52	2,399	+0.76(+1.92%)
Apr 01, 2020	39.94	40.06	39.76	39.76	1,568	-1.33(-3.23%)
Mar 31, 2020	41.15	41.15	40.72	41.08	1,090	+0.70(+1.73%)
Mar 30, 2020		40.39	40.39	40.39	425	+0.00(+0.00%)
Mar 27, 2020	39.84	40.81	39.84	40.39	12,356	-1.19(-2.86%)
Mar 26, 2020	40.67	41.58	40.67	41.58	2,463	+1.97(+4.97%)
Mar 25, 2020	38.56	40.21	38.56	39.61	55,648	+1.71(+4.52%)
Mar 24, 2020	37.70	37.90	37.70	37.90	636	+2.60(+7.35%)
Mar 23, 2020	35.34	35.85	35.06	35.30	12,218	-0.15(-0.43%)
Mar 20, 2020	36.90	36.90	35.45	35.45	1,593	-0.63(-1.74%)
Mar 19, 2020	35.67	36.08	35.64	36.08	3,868	+0.74(+2.10%)
Mar 18, 2020	35.76	35.76	33.62	35.34	1,978	-2.44(-6.45%)
Mar 17, 2020	36.75	37.77	36.72	37.77	8,023	+0.98(+2.68%)
Mar 16, 2020	36.05	37.91	36.05	36.79	14,937	-4.10(-10.02%)
Mar 13, 2020	40.11	40.89	38.51	40.89	3,870	+2.28(+5.90%)
Mar 12, 2020	40.21	40.21	38.57	38.61	3,026	-4.76(-10.98%)
Mar 11, 2020	44.35	44.35	43.06	43.37	13,928	-2.61(-5.68%)
Mar 10, 2020	46.26	46.26	44.71	45.98	4,928	+1.49(+3.36%)
Mar 09, 2020	45.66	45.66	44.48	44.49	1,237	-4.29(-8.79%)
Mar 06, 2020	48.53	48.77	48.34	48.77	796	-0.78(-1.58%)
Mar 05, 2020	49.81	49.81	49.56	49.56	711	-1.67(-3.26%)
Mar 04, 2020	50.43	51.22	50.43	51.22	1,007	+1.77(+3.58%)
Mar 03, 2020	49.31	49.45	49.24	49.45	3,618	-0.29(-0.58%)
Mar 02, 2020	49.36	49.74	49.36	49.74	3,848	+1.16(+2.39%)
Feb 28, 2020	47.87	48.63	47.87	48.58	4,326	-0.71(-1.44%)
Feb 27, 2020	49.98	49.98	49.29	49.29	1,608	-1.59(-3.12%)
Feb 26, 2020	51.26	51.45	50.88	50.88	1,943	+0.08(+0.17%)
Feb 25, 2020	51.46	51.46	50.79	50.79	2,223	-1.14(-2.20%)
Feb 24, 2020	52.08	52.22	51.94	51.94	2,591	-2.43(-4.47%)
Feb 21, 2020	54.46	54.46	54.29	54.36	455	-0.22(-0.41%)
Feb 20, 2020	54.40	54.59	54.40	54.59	2,706	-0.30(-0.55%)
Feb 19, 2020	54.79	54.89	54.79	54.89	3,564	+0.18(+0.33%)
Feb 18, 2020		54.71	54.71	54.71	196	+0.00(+0.00%)
Feb 14, 2020	54.85	54.85	54.67	54.71	569	-0.04(-0.07%)
Feb 13, 2020	54.66	54.83	54.64	54.75	2,834	-0.38(-0.69%)
Feb 12, 2020	55.13	55.13	55.02	55.12	2,259	+0.47(+0.85%)
Feb 11, 2020	54.62	54.66	54.62	54.66	929	+0.34(+0.63%)
Feb 10, 2020	54.22	54.32	54.12	54.32	1,163	+0.18(+0.33%)
Feb 07, 2020	54.40	54.40	54.12	54.14	1,593	-0.56(-1.02%)
Feb 06, 2020	54.75	54.75	54.70	54.70	883	-0.10(-0.18%)
Feb 05, 2020	54.68	54.83	54.68	54.80	5,372	+0.60(+1.11%)
Feb 04, 2020	54.18	54.27	54.18	54.20	2,430	+0.96(+1.80%)

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.