Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	51.21	51.29	50.53	50.73	231,447	-0.99(-1.92%)
Apr 29, 2020	51.60	51.99	51.47	51.73	253,844	+1.29(+2.56%)
Apr 28, 2020	51.11	51.23	50.44	50.44	287,839	+0.31(+0.61%)
Apr 27, 2020	49.77	50.27	49.73	50.13	266,241	+0.72(+1.46%)
Apr 24, 2020	49.22	49.50	48.92	49.41	206,855	+0.57(+1.17%)
Apr 23, 2020	49.14	49.84	48.77	48.84	230,487	-0.27(-0.55%)
Apr 22, 2020	49.13	49.22	48.87	49.11	334,493	+0.77(+1.59%)
Apr 21, 2020	48.59	48.86	48.13	48.34	272,095	-0.95(-1.93%)
Apr 20, 2020	49.31	50.01	49.25	49.29	440,320	-0.58(-1.16%)
Apr 17, 2020	49.91	50.06	49.43	49.87	1,554,567	+1.15(+2.36%)
Apr 16, 2020	48.83	48.85	48.21	48.72	858,849	-0.06(-0.13%)
Apr 15, 2020	48.94	49.07	48.56	48.78	906,015	-1.52(-3.02%)
Apr 14, 2020	50.14	50.62	50.05	50.30	1,076,101	+0.88(+1.77%)
Apr 13, 2020	49.85	50.01	48.99	49.42	528,065	-0.44(-0.89%)
Apr 09, 2020	49.69	50.03	49.28	49.87	785,252	+1.16(+2.37%)
Apr 08, 2020	48.55	48.96	48.21	48.71	1,208,714	+0.45(+0.94%)
Apr 07, 2020	49.69	49.79	48.26	48.26	320,752	+0.23(+0.47%)
Apr 06, 2020	47.32	48.28	47.20	48.03	222,590	+2.37(+5.18%)
Apr 03, 2020	46.04	46.08	45.35	45.66	341,438	-0.98(-2.11%)
Apr 02, 2020	45.93	46.84	45.79	46.65	297,586	+0.72(+1.57%)
Apr 01, 2020	46.44	46.97	45.86	45.93	326,826	-2.11(-4.38%)
Mar 31, 2020	47.97	48.44	47.46	48.03	589,425	-0.54(-1.12%)
Mar 30, 2020	47.78	48.64	47.45	48.57	328,410	+0.92(+1.93%)
Mar 27, 2020	47.19	48.36	46.83	47.65	403,195	-1.18(-2.42%)
Mar 26, 2020	47.23	48.94	47.14	48.83	412,597	+1.99(+4.26%)
Mar 25, 2020	45.82	47.88	45.26	46.84	375,356	+1.46(+3.23%)
Mar 24, 2020	44.67	45.63	44.36	45.38	419,922	+3.67(+8.80%)
Mar 23, 2020	42.53	42.76	41.53	41.71	1,352,813	-0.65(-1.54%)
Mar 20, 2020	44.19	44.31	42.15	42.36	845,350	-0.45(-1.06%)
Mar 19, 2020	41.93	44.16	41.60	42.81	914,745	+0.88(+2.09%)
Mar 18, 2020	41.87	42.90	40.85	41.93	515,969	-2.38(-5.36%)
Mar 17, 2020	43.05	44.62	42.28	44.31	1,118,203	+1.77(+4.16%)
Mar 16, 2020	40.68	44.03	40.68	42.54	965,402	-4.82(-10.17%)
Mar 13, 2020	47.81	47.81	44.78	47.35	936,326	+2.57(+5.73%)
Mar 12, 2020	46.58	46.77	44.15	44.79	748,569	-5.56(-11.04%)
Mar 11, 2020	51.58	51.72	49.92	50.34	490,220	-2.74(-5.16%)
Mar 10, 2020	53.09	53.19	51.23	53.08	357,993	+2.06(+4.04%)
Mar 09, 2020	52.05	52.73	49.69	51.02	430,711	-4.34(-7.83%)
Mar 06, 2020	55.24	55.65	54.82	55.36	238,066	-0.89(-1.57%)
Mar 05, 2020	56.32	56.79	55.95	56.24	453,289	-1.50(-2.60%)
Mar 04, 2020	57.08	57.79	56.63	57.74	196,937	+1.56(+2.78%)
Mar 03, 2020	57.09	57.57	55.73	56.18	414,013	-0.45(-0.79%)
Mar 02, 2020	55.92	56.70	55.37	56.63	325,055	+0.54(+0.96%)
Feb 28, 2020	54.99	56.09	54.52	56.09	275,032	+0.00(+0.00%)
Feb 27, 2020	56.95	57.55	56.09	56.09	270,325	-1.87(-3.23%)
Feb 26, 2020	58.37	58.69	57.89	57.96	158,045	+0.10(+0.17%)
Feb 25, 2020	59.00	59.09	57.74	57.86	238,984	-0.95(-1.61%)
Feb 24, 2020	58.77	59.17	58.73	58.81	282,062	-2.33(-3.81%)
Feb 21, 2020	61.26	61.31	61.03	61.14	108,795	-0.31(-0.51%)
Feb 20, 2020	61.63	61.75	61.13	61.45	318,835	-0.35(-0.56%)
Feb 19, 2020	61.86	61.93	61.77	61.80	237,793	+0.22(+0.35%)
Feb 18, 2020	61.58	61.73	61.50	61.58	139,652	-0.36(-0.58%)
Feb 14, 2020	62.03	62.03	61.79	61.95	177,747	-0.05(-0.07%)
Feb 13, 2020	61.89	62.19	61.73	61.99	172,509	-0.51(-0.81%)
Feb 12, 2020	62.47	62.52	62.37	62.50	127,549	+0.30(+0.48%)
Feb 11, 2020	62.22	62.38	62.13	62.20	132,445	+0.28(+0.45%)
Feb 10, 2020	61.67	61.92	61.67	61.92	610,850	+0.19(+0.31%)
Feb 07, 2020	61.97	61.99	61.73	61.73	137,682	-0.65(-1.04%)
Feb 06, 2020	62.34	62.40	62.23	62.38	131,301	+0.19(+0.31%)
Feb 05, 2020	62.15	62.23	61.96	62.19	218,224	+0.62(+1.01%)
Feb 04, 2020	61.46	61.66	61.45	61.57	156,325	+1.06(+1.75%)

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.