Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	34.82	36.98	34.75	36.85	19,753,786	+0.74(+2.05%)
Apr 29, 2020	36.50	36.78	35.94	36.11	19,420,306	-0.05(-0.13%)
Apr 28, 2020	36.63	36.92	36.00	36.16	17,475,580	-0.51(-1.39%)
Apr 27, 2020	37.05	37.35	36.61	36.67	11,984,366	+0.26(+0.71%)
Apr 24, 2020	35.95	36.58	35.41	36.41	18,259,990	+1.33(+3.80%)
Apr 23, 2020	35.59	35.94	34.85	35.08	16,508,978	-0.31(-0.89%)
Apr 22, 2020	35.30	35.61	35.09	35.39	10,616,691	+0.59(+1.70%)
Apr 21, 2020	34.71	35.37	34.52	34.80	13,249,057	-0.03(-0.08%)
Apr 20, 2020	34.67	35.45	34.50	34.83	13,685,622	+0.17(+0.49%)
Apr 17, 2020	34.65	34.83	34.23	34.66	16,765,892	+0.22(+0.63%)
Apr 16, 2020	33.80	34.58	33.58	34.44	12,108,674	+0.95(+2.85%)
Apr 15, 2020	32.67	33.69	32.46	33.49	11,511,208	+0.42(+1.26%)
Apr 14, 2020	32.80	33.29	32.64	33.07	15,759,966	+0.91(+2.82%)
Apr 13, 2020	31.73	32.46	31.42	32.16	14,905,597	+0.86(+2.75%)
Apr 09, 2020	30.91	31.55	30.88	31.30	14,652,972	+0.76(+2.48%)
Apr 08, 2020	29.47	30.61	29.42	30.54	13,016,374	+1.29(+4.40%)
Apr 07, 2020	29.68	29.81	29.20	29.26	11,458,200	+0.41(+1.41%)
Apr 06, 2020	28.38	28.98	28.02	28.85	15,917,804	+1.64(+6.02%)
Apr 03, 2020	26.97	27.45	26.65	27.21	11,746,586	+0.20(+0.75%)
Apr 02, 2020	26.20	27.21	26.19	27.01	12,976,365	+0.38(+1.42%)
Apr 01, 2020	27.15	27.53	26.35	26.63	15,499,335	-1.18(-4.26%)
Mar 31, 2020	28.71	28.85	27.70	27.81	17,149,678	-1.05(-3.62%)
Mar 30, 2020	28.33	29.18	27.78	28.86	16,158,639	+0.93(+3.35%)
Mar 27, 2020	27.32	28.56	27.19	27.93	15,328,099	+0.02(+0.07%)
Mar 26, 2020	26.35	28.01	26.35	27.91	15,491,168	+1.66(+6.31%)
Mar 25, 2020	25.59	27.28	25.09	26.25	19,978,096	+0.65(+2.53%)
Mar 24, 2020	25.33	25.80	24.28	25.60	25,996,162	+1.23(+5.05%)
Mar 23, 2020	25.21	25.58	24.08	24.37	19,994,172	-1.15(-4.50%)
Mar 20, 2020	27.30	27.94	25.17	25.52	26,960,886	-1.87(-6.82%)
Mar 19, 2020	29.12	29.14	27.24	27.39	21,031,966	-1.57(-5.43%)
Mar 18, 2020	29.26	30.40	27.94	28.96	21,942,672	-1.83(-5.95%)
Mar 17, 2020	30.31	31.40	29.91	30.79	15,151,784	+0.96(+3.23%)
Mar 16, 2020	28.57	30.86	28.30	29.83	18,480,094	-1.62(-5.15%)
Mar 13, 2020	31.97	32.21	30.53	31.45	22,665,014	+0.89(+2.91%)
Mar 12, 2020	30.29	32.42	30.08	30.56	18,615,000	-1.67(-5.17%)
Mar 11, 2020	32.52	33.07	31.79	32.23	14,110,699	-1.12(-3.36%)
Mar 10, 2020	33.76	33.88	32.39	33.35	16,663,460	+0.48(+1.46%)
Mar 09, 2020	31.48	33.43	31.13	32.87	16,851,180	-0.80(-2.39%)
Mar 06, 2020	33.04	34.04	32.93	33.67	13,887,064	-0.77(-2.23%)
Mar 05, 2020	34.68	35.37	34.30	34.44	12,770,487	-1.18(-3.30%)
Mar 04, 2020	34.53	35.66	34.37	35.62	14,529,860	+1.64(+4.82%)
Mar 03, 2020	33.06	34.62	33.00	33.98	20,358,404	+0.70(+2.11%)
Mar 02, 2020	32.03	33.28	31.71	33.27	14,188,786	+1.22(+3.81%)
Feb 28, 2020	31.54	32.17	31.19	32.05	18,182,936	-0.22(-0.69%)
Feb 27, 2020	33.30	33.57	32.25	32.27	17,521,348	-1.52(-4.50%)
Feb 26, 2020	33.91	34.25	33.55	33.79	12,938,877	+0.21(+0.63%)
Feb 25, 2020	34.37	34.66	33.52	33.58	17,214,912	-0.74(-2.15%)
Feb 24, 2020	34.66	34.88	34.05	34.32	20,582,978	-0.87(-2.46%)
Feb 21, 2020	34.39	35.87	34.22	35.19	15,956,453	+0.47(+1.35%)
Feb 20, 2020	34.39	34.88	34.28	34.72	9,704,167	+0.15(+0.43%)
Feb 19, 2020	35.03	35.05	34.56	34.57	8,249,318	-0.31(-0.90%)
Feb 18, 2020	35.26	35.58	34.78	34.88	16,528,484	-0.25(-0.71%)
Feb 14, 2020	34.60	35.21	34.37	35.13	11,941,066	+0.88(+2.55%)
Feb 13, 2020	34.13	34.33	33.80	34.26	7,940,277	+0.04(+0.11%)
Feb 12, 2020	33.75	34.54	33.72	34.22	12,484,292	+0.65(+1.95%)
Feb 11, 2020	33.34	33.78	33.21	33.56	10,183,378	+0.39(+1.17%)
Feb 10, 2020	33.32	33.37	32.69	33.18	12,631,949	-0.17(-0.50%)
Feb 07, 2020	33.00	33.96	32.97	33.34	20,617,710	-1.66(-4.74%)
Feb 06, 2020	34.75	35.96	34.57	35.00	27,109,962	+0.80(+2.34%)
Feb 05, 2020	33.95	34.49	33.72	34.20	28,115,122	-0.26(-0.75%)
Feb 04, 2020	32.33	36.15	31.62	34.46	50,258,412	+2.78(+8.78%)

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.