Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	46.10	46.22	45.60	45.82	79,421	-0.75(-1.61%)
Apr 29, 2020	46.06	46.81	46.06	46.57	75,315	+1.09(+2.39%)
Apr 28, 2020	45.74	46.20	45.37	45.48	88,682	+0.10(+0.23%)
Apr 27, 2020	44.67	45.57	44.67	45.38	34,025	+0.81(+1.83%)
Apr 24, 2020	44.11	44.68	43.96	44.57	24,794	+0.53(+1.21%)
Apr 23, 2020	43.92	44.59	43.92	44.03	55,972	+0.21(+0.47%)
Apr 22, 2020	43.85	44.11	43.68	43.83	28,553	+0.76(+1.76%)
Apr 21, 2020	43.27	43.70	43.07	43.07	102,243	-1.38(-3.09%)
Apr 20, 2020	44.40	45.17	44.38	44.44	43,268	-0.81(-1.80%)
Apr 17, 2020	44.76	45.26	44.54	45.26	60,170	+1.33(+3.02%)
Apr 16, 2020	43.88	44.04	43.37	43.93	82,320	+0.13(+0.30%)
Apr 15, 2020	43.71	44.04	43.38	43.80	202,298	-1.09(-2.44%)
Apr 14, 2020	44.57	44.98	44.36	44.89	58,233	+1.13(+2.59%)
Apr 13, 2020	44.19	44.19	43.22	43.76	49,489	-0.54(-1.22%)
Apr 09, 2020	44.29	44.87	43.93	44.30	147,487	+0.76(+1.74%)
Apr 08, 2020	42.72	43.74	42.34	43.55	51,404	+1.47(+3.49%)
Apr 07, 2020	43.45	43.60	42.08	42.08	42,892	+0.17(+0.40%)
Apr 06, 2020	40.66	42.13	40.58	41.91	64,475	+2.67(+6.80%)
Apr 03, 2020	39.65	39.99	38.79	39.24	109,012	-0.65(-1.62%)
Apr 02, 2020	39.13	40.16	38.83	39.89	71,995	+0.53(+1.36%)
Apr 01, 2020	39.32	40.06	38.95	39.35	77,899	-1.73(-4.21%)
Mar 31, 2020	41.63	41.93	40.91	41.09	80,060	-0.56(-1.35%)
Mar 30, 2020	40.55	41.77	40.37	41.65	74,429	+1.29(+3.19%)
Mar 27, 2020	40.29	41.48	40.01	40.36	304,058	-1.37(-3.28%)
Mar 26, 2020	39.69	41.90	39.69	41.73	141,020	+2.47(+6.29%)
Mar 25, 2020	38.77	40.97	38.29	39.26	99,126	+0.47(+1.21%)
Mar 24, 2020	37.19	38.81	37.19	38.79	222,783	+3.26(+9.16%)
Mar 23, 2020	36.59	36.60	35.03	35.54	122,569	-1.25(-3.40%)
Mar 20, 2020	38.87	39.06	36.74	36.79	78,605	-1.63(-4.25%)
Mar 19, 2020	37.93	39.14	37.18	38.42	239,163	-0.17(-0.43%)
Mar 18, 2020	37.77	39.23	36.25	38.59	188,539	-1.77(-4.39%)
Mar 17, 2020	39.20	40.67	37.85	40.36	172,701	+1.60(+4.12%)
Mar 16, 2020	37.43	40.90	36.30	38.76	125,712	-4.57(-10.55%)
Mar 13, 2020	41.83	43.33	39.68	43.33	184,991	+3.48(+8.74%)
Mar 12, 2020	40.70	42.18	39.10	39.85	487,254	-4.36(-9.87%)
Mar 11, 2020	45.08	45.22	43.62	44.21	77,582	-2.22(-4.79%)
Mar 10, 2020	45.95	46.44	44.13	46.44	75,320	+2.04(+4.59%)
Mar 09, 2020	44.08	45.78	42.91	44.40	87,324	-3.68(-7.65%)
Mar 06, 2020	47.25	48.24	47.08	48.08	121,892	-0.82(-1.68%)
Mar 05, 2020	49.45	49.82	48.56	48.90	38,055	-1.84(-3.64%)
Mar 04, 2020	49.76	50.74	49.42	50.74	63,839	+2.10(+4.31%)
Mar 03, 2020	50.30	50.64	48.35	48.64	47,133	-1.44(-2.87%)
Mar 02, 2020	48.38	50.08	47.88	50.08	77,595	+2.10(+4.37%)
Feb 28, 2020	46.90	47.99	46.63	47.99	345,648	-0.70(-1.43%)
Feb 27, 2020	49.50	50.41	48.68	48.68	256,849	-2.09(-4.12%)
Feb 26, 2020	51.40	51.87	50.72	50.77	33,996	-0.48(-0.94%)
Feb 25, 2020	53.15	53.15	51.06	51.25	46,932	-1.74(-3.28%)
Feb 24, 2020	53.16	53.46	52.79	52.99	197,801	-1.83(-3.34%)
Feb 21, 2020	54.98	55.11	54.75	54.82	54,916	-0.50(-0.91%)
Feb 20, 2020	55.09	55.42	54.82	55.32	23,625	-0.02(-0.03%)
Feb 19, 2020	55.32	55.42	55.25	55.34	49,672	+0.21(+0.39%)
Feb 18, 2020	55.18	55.29	54.92	55.13	37,476	-0.14(-0.25%)
Feb 14, 2020	55.46	55.46	55.11	55.27	27,350	-0.13(-0.23%)
Feb 13, 2020	55.36	55.55	55.29	55.40	88,140	-0.17(-0.30%)
Feb 12, 2020	55.31	55.60	55.31	55.56	39,022	+0.55(+1.00%)
Feb 11, 2020	55.01	55.15	54.91	55.02	36,917	+0.32(+0.58%)
Feb 10, 2020	54.31	54.70	54.31	54.70	16,978	+0.23(+0.43%)
Feb 07, 2020	54.55	54.64	54.35	54.47	24,227	-0.26(-0.48%)
Feb 06, 2020	54.84	54.89	54.66	54.73	30,020	+0.14(+0.25%)
Feb 05, 2020	54.11	54.69	54.11	54.59	33,493	+0.93(+1.73%)
Feb 04, 2020	53.72	53.85	53.66	53.66	27,220	+0.77(+1.46%)

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.