Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	43.26	43.47	42.44	42.57	3,140,019	-0.95(-2.17%)
Apr 29, 2020	42.56	43.89	41.92	43.52	3,511,084	+1.76(+4.23%)
Apr 28, 2020	42.50	42.50	41.66	41.75	2,778,703	-0.03(-0.08%)
Apr 27, 2020	41.79	42.93	41.58	41.79	2,998,748	+0.34(+0.82%)
Apr 24, 2020	41.23	41.47	40.50	41.45	3,657,025	+0.63(+1.55%)
Apr 23, 2020	42.13	42.75	40.67	40.82	6,726,340	-2.43(-5.62%)
Apr 22, 2020	43.38	43.42	42.60	43.25	3,490,774	+0.85(+2.01%)
Apr 21, 2020	42.20	42.84	41.72	42.39	3,191,815	-0.92(-2.13%)
Apr 20, 2020	43.42	43.95	42.74	43.32	2,421,692	-0.55(-1.25%)
Apr 17, 2020	44.00	44.31	43.16	43.87	2,306,217	+0.72(+1.66%)
Apr 16, 2020	43.04	43.32	41.85	43.15	2,663,820	+0.34(+0.80%)
Apr 15, 2020	43.42	43.42	42.14	42.81	2,732,402	-1.02(-2.33%)
Apr 14, 2020	44.36	44.83	43.49	43.83	3,296,617	+0.44(+1.02%)
Apr 13, 2020	43.29	43.47	42.23	43.39	2,349,066	-0.29(-0.66%)
Apr 09, 2020	44.02	45.40	43.55	43.68	3,857,070	+0.19(+0.43%)
Apr 08, 2020	42.17	43.77	41.99	43.49	2,541,496	+1.67(+3.99%)
Apr 07, 2020	42.67	43.40	41.79	41.82	3,264,060	+0.37(+0.88%)
Apr 06, 2020	40.80	41.78	40.22	41.46	2,738,608	+2.45(+6.29%)
Apr 03, 2020	40.45	40.99	38.74	39.00	2,924,658	-1.55(-3.83%)
Apr 02, 2020	40.42	41.60	39.33	40.55	3,283,208	-0.24(-0.58%)
Apr 01, 2020	40.39	41.51	39.77	40.79	3,544,226	-0.80(-1.93%)
Mar 31, 2020	42.13	43.14	41.47	41.59	4,248,405	-0.91(-2.15%)
Mar 30, 2020	41.09	43.14	40.63	42.50	3,502,769	+1.62(+3.96%)
Mar 27, 2020	39.69	42.16	39.30	40.89	4,009,481	+0.00(+0.00%)
Mar 26, 2020	38.05	41.00	37.93	40.89	4,295,156	+2.94(+7.75%)
Mar 25, 2020	37.42	41.05	36.69	37.94	5,057,702	+0.90(+2.44%)
Mar 24, 2020	36.19	37.53	35.45	37.04	4,249,617	+2.84(+8.30%)
Mar 23, 2020	34.00	34.66	32.73	34.20	5,713,182	+0.04(+0.12%)
Mar 20, 2020	36.13	36.31	34.05	34.16	4,551,580	-1.62(-4.52%)
Mar 19, 2020	35.61	38.99	35.12	35.78	4,115,900	-0.28(-0.77%)
Mar 18, 2020	35.56	37.43	33.87	36.06	5,018,077	-1.81(-4.78%)
Mar 17, 2020	34.92	37.99	33.76	37.87	5,333,714	+3.51(+10.20%)
Mar 16, 2020	35.84	37.25	34.36	34.36	5,530,029	-6.68(-16.27%)
Mar 13, 2020	38.82	41.08	37.09	41.04	6,245,829	+3.67(+9.83%)
Mar 12, 2020	35.30	37.94	34.09	37.37	7,774,375	-0.65(-1.72%)
Mar 11, 2020	39.02	39.28	37.23	38.02	4,233,786	-2.16(-5.37%)
Mar 10, 2020	39.54	40.21	37.47	40.17	4,636,671	+2.17(+5.72%)
Mar 09, 2020	38.30	39.50	37.52	38.00	5,277,694	-3.31(-8.02%)
Mar 06, 2020	40.69	41.66	40.28	41.32	3,589,518	-0.85(-2.01%)
Mar 05, 2020	42.01	42.66	41.65	42.16	2,628,518	-0.98(-2.27%)
Mar 04, 2020	43.06	43.29	42.14	43.14	3,472,132	+1.03(+2.45%)
Mar 03, 2020	42.09	43.15	40.97	42.11	4,942,647	-0.13(-0.32%)
Mar 02, 2020	41.11	42.29	40.54	42.25	4,835,220	+2.03(+5.05%)
Feb 28, 2020	39.55	40.28	38.75	40.22	7,195,133	-0.34(-0.85%)
Feb 27, 2020	41.66	42.10	40.54	40.56	5,340,548	-2.28(-5.32%)
Feb 26, 2020	42.81	43.77	42.64	42.84	3,644,544	+0.55(+1.31%)
Feb 25, 2020	44.16	44.31	42.05	42.29	4,085,848	-1.36(-3.11%)
Feb 24, 2020	43.71	44.49	43.58	43.65	3,714,968	-1.68(-3.70%)
Feb 21, 2020	45.68	45.71	44.91	45.32	2,808,685	-0.60(-1.30%)
Feb 20, 2020	45.31	46.03	44.89	45.92	2,647,088	+0.67(+1.48%)
Feb 19, 2020	45.56	45.84	45.11	45.25	2,511,989	-0.21(-0.46%)
Feb 18, 2020	44.86	45.54	44.51	45.46	3,301,770	+0.18(+0.39%)
Feb 14, 2020	46.85	46.97	45.06	45.28	4,115,081	-1.52(-3.24%)
Feb 13, 2020	46.73	47.10	46.47	46.80	2,751,430	-0.35(-0.75%)
Feb 12, 2020	46.93	47.72	46.90	47.15	1,989,218	+0.39(+0.84%)
Feb 11, 2020	46.31	47.22	46.26	46.76	2,902,576	+0.68(+1.47%)
Feb 10, 2020	45.27	46.15	45.04	46.08	2,756,096	+0.70(+1.55%)
Feb 07, 2020	46.01	46.07	45.13	45.37	3,439,528	-0.89(-1.92%)
Feb 06, 2020	46.21	46.69	45.84	46.26	4,824,547	+0.36(+0.79%)
Feb 05, 2020	47.83	48.44	45.58	45.90	7,867,617	-3.56(-7.19%)
Feb 04, 2020	49.94	50.20	48.68	49.46	5,599,235	+0.86(+1.76%)

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.