Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	39.27	39.27	38.48	38.61	525,753	-0.95(-2.39%)
Apr 29, 2020	38.82	39.67	38.72	39.55	203,570	+1.41(+3.71%)
Apr 28, 2020	38.36	38.59	37.92	38.14	703,177	+0.50(+1.32%)
Apr 27, 2020	36.84	37.75	36.84	37.64	149,569	+1.22(+3.36%)
Apr 24, 2020	36.13	36.55	35.97	36.42	71,800	+0.38(+1.05%)
Apr 23, 2020	35.93	36.64	35.93	36.04	101,476	+0.11(+0.30%)
Apr 22, 2020	35.70	36.02	35.60	35.93	89,974	+0.81(+2.30%)
Apr 21, 2020	35.69	35.73	35.03	35.12	186,655	-0.89(-2.46%)
Apr 20, 2020	35.88	36.65	35.65	36.01	121,275	-0.24(-0.66%)
Apr 17, 2020	36.02	36.25	35.84	36.25	179,552	+1.00(+2.83%)
Apr 16, 2020	35.38	35.50	34.76	35.25	126,737	+0.21(+0.60%)
Apr 15, 2020	35.25	35.34	34.85	35.04	154,642	-1.11(-3.06%)
Apr 14, 2020	35.72	36.32	35.70	36.15	188,535	+1.11(+3.15%)
Apr 13, 2020	35.27	35.59	34.66	35.04	104,604	-0.32(-0.90%)
Apr 09, 2020	35.10	35.76	35.05	35.36	99,115	+0.51(+1.46%)
Apr 08, 2020	34.23	34.94	34.11	34.85	114,824	+0.83(+2.43%)
Apr 07, 2020	35.02	35.34	34.03	34.03	172,691	+0.00(+0.00%)
Apr 06, 2020	32.76	34.03	32.71	34.03	154,092	+2.64(+8.41%)
Apr 03, 2020	31.88	32.25	31.20	31.39	88,671	-0.81(-2.51%)
Apr 02, 2020	31.69	32.44	31.63	32.19	60,913	+0.44(+1.38%)
Apr 01, 2020	32.13	32.36	31.52	31.76	125,681	-1.69(-5.06%)
Mar 31, 2020	33.42	33.88	33.11	33.45	144,302	-0.27(-0.80%)
Mar 30, 2020	33.00	33.73	32.68	33.72	138,407	+0.77(+2.33%)
Mar 27, 2020	32.85	33.57	32.60	32.95	253,160	-1.06(-3.10%)
Mar 26, 2020	32.64	34.08	32.42	34.01	140,276	+1.72(+5.34%)
Mar 25, 2020	32.30	33.30	31.42	32.28	276,142	+0.55(+1.73%)
Mar 24, 2020	30.75	31.86	30.75	31.74	223,766	+2.90(+10.05%)
Mar 23, 2020	28.99	29.37	28.31	28.84	277,502	-0.40(-1.36%)
Mar 20, 2020	29.70	30.85	29.07	29.24	291,923	-0.44(-1.48%)
Mar 19, 2020	28.78	30.05	28.39	29.68	284,032	+0.53(+1.81%)
Mar 18, 2020	29.13	29.87	28.15	29.15	462,558	-1.93(-6.22%)
Mar 17, 2020	29.93	31.28	29.55	31.08	249,821	+2.13(+7.36%)
Mar 16, 2020	29.11	30.75	28.23	28.95	411,629	-3.63(-11.16%)
Mar 13, 2020	32.46	32.81	30.77	32.58	288,006	+2.03(+6.65%)
Mar 12, 2020	31.68	32.14	30.47	30.55	429,766	-3.68(-10.76%)
Mar 11, 2020	35.21	35.43	33.96	34.24	209,946	-1.91(-5.29%)
Mar 10, 2020	35.90	36.20	34.78	36.15	308,142	+1.48(+4.28%)
Mar 09, 2020	34.93	35.76	34.51	34.66	395,802	-2.93(-7.79%)
Mar 06, 2020	37.38	37.87	36.98	37.59	166,196	-0.64(-1.67%)
Mar 05, 2020	38.46	38.83	38.02	38.23	129,910	-1.32(-3.35%)
Mar 04, 2020	38.96	39.58	38.74	39.55	138,949	+0.96(+2.48%)
Mar 03, 2020	39.42	40.02	38.34	38.60	206,969	-0.64(-1.62%)
Mar 02, 2020	38.54	39.32	37.93	39.23	144,946	+0.98(+2.55%)
Feb 28, 2020	37.49	38.47	37.23	38.26	354,284	-0.08(-0.21%)
Feb 27, 2020	38.96	39.53	38.34	38.34	400,757	-1.41(-3.56%)
Feb 26, 2020	40.02	40.52	39.71	39.75	379,255	+0.12(+0.30%)
Feb 25, 2020	40.93	41.05	39.55	39.63	709,114	-0.90(-2.21%)
Feb 24, 2020	40.83	40.97	40.41	40.53	474,280	-1.95(-4.59%)
Feb 21, 2020	42.65	42.67	42.29	42.48	157,158	-0.62(-1.43%)
Feb 20, 2020	42.94	43.22	42.57	43.10	171,649	-0.09(-0.21%)
Feb 19, 2020	42.92	43.22	42.92	43.19	126,044	+0.27(+0.63%)
Feb 18, 2020	43.00	43.06	42.66	42.92	194,737	-0.54(-1.24%)
Feb 14, 2020	43.57	43.57	43.33	43.46	197,226	-0.13(-0.30%)
Feb 13, 2020	43.43	43.72	43.27	43.59	139,197	-0.23(-0.52%)
Feb 12, 2020	43.50	43.82	43.35	43.82	126,242	+0.56(+1.29%)
Feb 11, 2020	43.01	43.45	42.95	43.26	147,293	+0.58(+1.35%)
Feb 10, 2020	42.33	42.70	42.31	42.68	95,298	+0.40(+0.94%)
Feb 07, 2020	42.69	42.73	42.28	42.28	133,559	-0.90(-2.08%)
Feb 06, 2020	43.13	43.27	43.01	43.18	120,107	+0.19(+0.44%)
Feb 05, 2020	42.99	44.50	42.70	42.99	144,376	+0.45(+1.05%)
Feb 04, 2020	42.08	42.60	42.08	42.54	144,675	+1.03(+2.47%)

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.