Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	47.79	47.79	47.30	47.47	133,830	-0.57(-1.19%)
Apr 29, 2020	47.76	48.19	47.65	48.05	75,540	+1.08(+2.30%)
Apr 28, 2020	47.40	47.58	46.92	46.97	100,736	+0.00(+0.00%)
Apr 27, 2020	46.67	47.00	46.54	46.97	234,332	+0.59(+1.27%)
Apr 24, 2020	46.22	46.56	45.88	46.37	100,170	+0.35(+0.76%)
Apr 23, 2020	46.14	46.58	45.89	46.02	109,075	+0.03(+0.06%)
Apr 22, 2020	45.91	46.12	45.76	46.00	104,015	+0.66(+1.47%)
Apr 21, 2020	45.94	45.94	45.15	45.33	223,414	-0.92(-2.00%)
Apr 20, 2020	46.39	46.82	46.17	46.25	192,865	-0.58(-1.24%)
Apr 17, 2020	46.73	46.85	46.31	46.84	134,607	+1.02(+2.24%)
Apr 16, 2020	45.77	45.97	45.52	45.81	87,238	+0.13(+0.28%)
Apr 15, 2020	45.77	45.95	45.52	45.68	95,161	-0.99(-2.12%)
Apr 14, 2020	46.34	46.72	46.30	46.67	98,572	+0.96(+2.10%)
Apr 13, 2020	45.90	45.92	45.26	45.71	221,002	-0.31(-0.68%)
Apr 09, 2020	45.95	46.59	45.81	46.02	231,528	+0.62(+1.36%)
Apr 08, 2020	44.94	45.63	44.55	45.40	148,747	+0.71(+1.59%)
Apr 07, 2020	45.60	45.63	44.45	44.69	150,939	+0.30(+0.69%)
Apr 06, 2020	43.68	44.57	43.59	44.39	177,430	+1.82(+4.27%)
Apr 03, 2020	42.68	43.02	42.11	42.57	125,835	-0.37(-0.86%)
Apr 02, 2020	42.18	43.81	42.14	42.94	99,690	+0.60(+1.42%)
Apr 01, 2020	42.71	43.13	42.10	42.34	242,655	-1.33(-3.06%)
Mar 31, 2020	43.97	44.41	43.56	43.67	162,673	-0.35(-0.79%)
Mar 30, 2020	43.40	44.25	43.16	44.02	171,001	+0.51(+1.16%)
Mar 27, 2020	43.24	44.30	42.89	43.52	220,284	-0.80(-1.81%)
Mar 26, 2020	42.94	44.45	42.89	44.32	324,334	+1.88(+4.42%)
Mar 25, 2020	41.81	43.67	41.59	42.44	251,864	+0.91(+2.19%)
Mar 24, 2020	40.49	41.74	40.49	41.53	164,890	+2.37(+6.06%)
Mar 23, 2020	39.23	39.57	38.51	39.15	545,643	-0.15(-0.37%)
Mar 20, 2020	41.08	41.21	39.26	39.30	375,689	-0.89(-2.22%)
Mar 19, 2020	39.36	40.89	39.33	40.19	200,137	+0.30(+0.76%)
Mar 18, 2020	40.08	41.04	38.83	39.89	265,856	-2.14(-5.10%)
Mar 17, 2020	41.41	42.38	40.68	42.03	220,803	+0.55(+1.33%)
Mar 16, 2020	41.36	42.53	39.66	41.48	282,374	-2.95(-6.65%)
Mar 13, 2020	43.80	44.90	42.34	44.44	181,922	+2.48(+5.90%)
Mar 12, 2020	43.31	44.17	41.41	41.96	374,492	-4.22(-9.15%)
Mar 11, 2020	47.19	47.20	45.82	46.18	231,498	-2.00(-4.14%)
Mar 10, 2020	47.39	48.18	46.63	48.18	216,099	+1.55(+3.31%)
Mar 09, 2020	47.86	47.86	45.24	46.63	188,834	-3.17(-6.36%)
Mar 06, 2020	49.55	49.84	49.12	49.80	168,337	-0.58(-1.15%)
Mar 05, 2020	50.71	50.93	50.09	50.38	101,299	-1.15(-2.23%)
Mar 04, 2020	50.89	51.53	50.65	51.53	63,745	+1.33(+2.66%)
Mar 03, 2020	51.00	51.99	49.95	50.20	112,227	-0.66(-1.30%)
Mar 02, 2020	49.81	50.86	49.51	50.86	146,250	+1.31(+2.64%)
Feb 28, 2020	48.76	49.66	48.46	49.55	221,588	-0.34(-0.68%)
Feb 27, 2020	50.71	51.16	49.89	49.89	147,948	-1.55(-3.01%)
Feb 26, 2020	51.65	52.11	51.44	51.44	117,820	-0.03(-0.05%)
Feb 25, 2020	52.62	52.63	51.36	51.47	126,522	-1.04(-1.98%)
Feb 24, 2020	52.60	52.77	52.40	52.51	114,469	-1.48(-2.74%)
Feb 21, 2020	54.15	54.15	53.90	53.99	70,421	-0.30(-0.56%)
Feb 20, 2020	54.41	54.46	53.97	54.29	111,406	-0.24(-0.44%)
Feb 19, 2020	54.43	54.58	54.43	54.53	63,964	+0.29(+0.53%)
Feb 18, 2020	54.29	54.37	54.17	54.24	69,444	-0.25(-0.46%)
Feb 14, 2020	54.47	54.56	54.35	54.49	49,990	+0.02(+0.03%)
Feb 13, 2020	54.40	54.58	54.30	54.47	45,023	-0.19(-0.35%)
Feb 12, 2020	54.58	54.67	54.52	54.67	36,091	+0.30(+0.56%)
Feb 11, 2020	54.46	54.55	54.33	54.36	52,879	+0.18(+0.34%)
Feb 10, 2020	53.88	54.18	53.85	54.18	45,107	+0.22(+0.41%)
Feb 07, 2020	54.12	54.12	53.89	53.96	68,356	-0.30(-0.56%)
Feb 06, 2020	54.22	54.27	54.13	54.26	48,213	+0.17(+0.31%)
Feb 05, 2020	54.01	54.12	53.97	54.10	67,843	+0.39(+0.72%)
Feb 04, 2020	53.57	53.78	53.57	53.71	50,308	+0.68(+1.28%)

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.