Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.35	33.36	32.89	33.08	2,763,682	-0.61(-1.81%)
Apr 29, 2020	33.63	33.89	33.35	33.69	3,455,897	+0.76(+2.32%)
Apr 28, 2020	33.41	33.47	32.83	32.92	2,259,176	+0.07(+0.22%)
Apr 27, 2020	32.39	33.00	32.36	32.85	2,700,884	+0.67(+2.09%)
Apr 24, 2020	31.95	32.27	31.65	32.18	3,142,714	+0.46(+1.46%)
Apr 23, 2020	31.86	32.30	31.70	31.71	2,283,408	+0.02(+0.06%)
Apr 22, 2020	31.78	31.93	31.53	31.69	2,188,870	+0.57(+1.84%)
Apr 21, 2020	31.41	31.65	31.05	31.12	3,504,425	-0.94(-2.92%)
Apr 20, 2020	32.18	32.61	32.00	32.06	2,942,738	-0.62(-1.89%)
Apr 17, 2020	32.46	32.79	32.13	32.68	3,475,101	+1.15(+3.66%)
Apr 16, 2020	31.76	31.76	31.17	31.52	6,771,015	-0.05(-0.14%)
Apr 15, 2020	31.76	31.81	31.33	31.57	3,883,609	-0.94(-2.88%)
Apr 14, 2020	32.45	32.60	32.07	32.50	3,097,389	+0.75(+2.35%)
Apr 13, 2020	32.29	32.29	31.43	31.76	3,996,212	-0.55(-1.69%)
Apr 09, 2020	32.19	32.74	31.99	32.30	5,865,491	+0.63(+1.98%)
Apr 08, 2020	31.01	31.84	30.67	31.68	11,065,760	+1.11(+3.63%)
Apr 07, 2020	31.70	31.80	30.57	30.57	6,967,511	-0.04(-0.12%)
Apr 06, 2020	29.85	30.82	29.70	30.60	3,696,828	+1.95(+6.79%)
Apr 03, 2020	29.03	29.29	28.37	28.66	2,417,007	-0.47(-1.62%)
Apr 02, 2020	28.22	29.18	28.18	29.13	3,472,458	+0.80(+2.82%)
Apr 01, 2020	28.54	28.91	28.04	28.33	2,865,663	-1.30(-4.39%)
Mar 31, 2020	30.18	30.36	29.50	29.63	3,584,697	-0.63(-2.07%)
Mar 30, 2020	29.63	30.35	29.30	30.26	4,673,894	+0.95(+3.23%)
Mar 27, 2020	29.36	30.23	29.03	29.31	3,685,400	-0.97(-3.21%)
Mar 26, 2020	28.74	30.43	28.70	30.28	5,620,811	+1.97(+6.97%)
Mar 25, 2020	28.18	29.41	27.41	28.31	4,509,305	+0.42(+1.52%)
Mar 24, 2020	26.81	27.92	26.55	27.89	3,359,366	+2.64(+10.47%)
Mar 23, 2020	26.16	26.27	24.94	25.24	5,447,948	-1.11(-4.21%)
Mar 20, 2020	27.91	28.04	26.26	26.35	3,585,106	-1.36(-4.91%)
Mar 19, 2020	27.56	28.29	26.74	27.72	4,833,920	-0.13(-0.45%)
Mar 18, 2020	27.66	28.41	26.41	27.84	4,273,946	-1.50(-5.10%)
Mar 17, 2020	28.14	29.50	27.42	29.34	4,860,258	+1.74(+6.31%)
Mar 16, 2020	27.71	29.57	27.25	27.60	6,036,018	-3.52(-11.30%)
Mar 13, 2020	30.15	31.19	28.61	31.12	5,172,487	+2.73(+9.63%)
Mar 12, 2020	29.16	30.52	27.96	28.38	9,352,549	-3.06(-9.72%)
Mar 11, 2020	32.25	32.37	31.06	31.44	5,102,967	-1.66(-5.01%)
Mar 10, 2020	32.77	33.12	31.40	33.10	5,554,901	+1.45(+4.59%)
Mar 09, 2020	32.27	32.72	31.42	31.65	7,552,613	-2.60(-7.58%)
Mar 06, 2020	33.60	34.39	33.45	34.25	3,543,417	-0.48(-1.38%)
Mar 05, 2020	35.01	35.35	34.43	34.72	2,629,404	-1.19(-3.32%)
Mar 04, 2020	35.13	35.92	34.78	35.91	2,633,560	+1.46(+4.24%)
Mar 03, 2020	35.49	35.94	34.13	34.45	4,270,794	-0.97(-2.75%)
Mar 02, 2020	34.11	35.43	33.74	35.43	4,726,581	+1.44(+4.25%)
Feb 28, 2020	33.37	33.98	32.90	33.98	7,482,544	-0.41(-1.18%)
Feb 27, 2020	35.33	35.76	34.38	34.39	6,656,250	-1.56(-4.34%)
Feb 26, 2020	36.28	36.66	35.89	35.95	3,664,907	-0.18(-0.50%)
Feb 25, 2020	37.38	37.45	36.00	36.13	3,766,731	-1.11(-2.98%)
Feb 24, 2020	37.38	37.63	37.14	37.24	3,488,650	-1.15(-2.98%)
Feb 21, 2020	38.51	38.55	38.27	38.39	1,537,044	-0.26(-0.68%)
Feb 20, 2020	38.69	38.80	38.32	38.65	1,688,935	-0.09(-0.23%)
Feb 19, 2020	38.72	38.82	38.68	38.74	1,560,549	+0.13(+0.33%)
Feb 18, 2020	38.76	38.78	38.47	38.61	1,452,230	-0.22(-0.56%)
Feb 14, 2020	38.89	38.93	38.69	38.83	1,526,511	+0.00(+0.00%)
Feb 13, 2020	38.73	38.92	38.64	38.83	1,308,667	-0.07(-0.19%)
Feb 12, 2020	38.91	38.94	38.80	38.90	1,154,285	+0.19(+0.49%)
Feb 11, 2020	38.83	38.87	38.69	38.71	1,446,971	+0.05(+0.14%)
Feb 10, 2020	38.40	38.66	38.36	38.66	1,607,639	+0.19(+0.49%)
Feb 07, 2020	38.64	38.64	38.40	38.47	2,445,877	-0.25(-0.65%)
Feb 06, 2020	38.83	38.87	38.61	38.72	1,239,084	+0.05(+0.14%)
Feb 05, 2020	38.48	38.69	38.40	38.67	1,652,662	+0.56(+1.47%)
Feb 04, 2020	38.05	38.25	38.05	38.11	1,747,378	+0.52(+1.39%)

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.