Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.52	33.73	33.31	33.41	53,334	-0.42(-1.24%)
Apr 29, 2020	33.53	34.06	33.53	33.83	104,644	+1.05(+3.20%)
Apr 28, 2020	33.47	33.47	32.78	32.78	36,884	-0.12(-0.36%)
Apr 27, 2020	32.60	33.04	32.60	32.90	81,672	+0.56(+1.75%)
Apr 24, 2020	32.07	32.45	31.86	32.34	117,800	+0.39(+1.21%)
Apr 23, 2020	32.28	32.48	31.93	31.95	211,450	-0.11(-0.36%)
Apr 22, 2020	31.91	32.13	31.76	32.06	46,494	+0.60(+1.92%)
Apr 21, 2020	31.66	31.95	31.23	31.46	127,526	-0.90(-2.78%)
Apr 20, 2020	32.59	32.93	32.36	32.36	85,870	-0.66(-2.01%)
Apr 17, 2020	32.59	33.02	32.48	33.02	52,000	+1.08(+3.38%)
Apr 16, 2020	31.98	32.09	31.62	31.95	255,550	+0.08(+0.25%)
Apr 15, 2020	31.78	32.09	31.61	31.86	102,214	-0.90(-2.75%)
Apr 14, 2020	32.37	32.77	32.35	32.77	223,164	+0.97(+3.05%)
Apr 13, 2020	31.93	31.93	31.41	31.80	109,280	-0.47(-1.47%)
Apr 09, 2020	32.01	32.59	31.95	32.27	3,128,600	+0.76(+2.40%)
Apr 08, 2020	30.74	31.75	30.70	31.52	205,762	+1.05(+3.43%)
Apr 07, 2020	31.48	31.66	30.44	30.47	89,984	-0.03(-0.08%)
Apr 06, 2020	29.38	30.50	29.31	30.50	91,334	+2.25(+7.97%)
Apr 03, 2020	28.53	28.79	27.97	28.25	149,000	-0.43(-1.48%)
Apr 02, 2020	27.94	28.77	27.94	28.67	123,642	+0.44(+1.56%)
Apr 01, 2020	29.04	29.04	28.00	28.23	87,888	-1.37(-4.63%)
Mar 31, 2020	29.89	30.31	29.55	29.60	83,326	-0.53(-1.76%)
Mar 30, 2020	29.38	30.13	29.25	30.13	58,516	+0.93(+3.17%)
Mar 27, 2020	29.13	30.23	29.00	29.20	59,200	-0.99(-3.28%)
Mar 26, 2020	28.54	30.34	28.54	30.20	327,756	+1.78(+6.26%)
Mar 25, 2020	27.98	29.49	27.61	28.41	147,488	+0.29(+1.03%)
Mar 24, 2020	27.18	28.19	26.84	28.12	129,494	+2.44(+9.50%)
Mar 23, 2020	25.98	26.24	25.05	25.68	275,224	-0.79(-2.97%)
Mar 20, 2020	27.73	28.16	26.30	26.47	97,200	-1.00(-3.64%)
Mar 19, 2020	27.01	28.01	26.35	27.47	185,964	+0.27(+0.99%)
Mar 18, 2020	27.27	28.06	25.93	27.20	173,386	-1.95(-6.67%)
Mar 17, 2020	27.93	29.21	27.20	29.14	172,752	+1.50(+5.45%)
Mar 16, 2020	27.08	29.43	26.27	27.64	202,602	-3.63(-11.59%)
Mar 13, 2020	30.27	31.27	28.88	31.27	195,600	+2.62(+9.15%)
Mar 12, 2020	29.44	30.76	28.09	28.64	521,790	-3.33(-10.41%)
Mar 11, 2020	32.70	32.83	31.65	31.98	67,208	-1.65(-4.90%)
Mar 10, 2020	33.47	33.62	31.89	33.62	379,522	+1.58(+4.94%)
Mar 09, 2020	32.04	33.07	30.78	32.04	143,590	-2.83(-8.10%)
Mar 06, 2020	34.18	34.95	34.01	34.87	176,600	-0.68(-1.91%)
Mar 05, 2020	35.74	36.18	35.24	35.55	47,474	-1.21(-3.29%)
Mar 04, 2020	35.98	36.76	35.88	36.76	25,430	+1.36(+3.83%)
Mar 03, 2020	36.41	36.85	35.09	35.40	64,750	-0.86(-2.37%)
Mar 02, 2020	34.98	36.28	34.66	36.26	112,342	+1.64(+4.75%)
Feb 28, 2020	34.00	34.80	33.70	34.62	157,800	-0.54(-1.54%)
Feb 27, 2020	36.08	36.50	35.16	35.16	150,318	-1.66(-4.52%)
Feb 26, 2020	37.34	37.60	36.76	36.82	269,420	-0.26(-0.69%)
Feb 25, 2020	38.43	38.46	36.96	37.08	172,134	-1.23(-3.21%)
Feb 24, 2020	38.49	38.66	38.13	38.30	54,946	-1.31(-3.31%)
Feb 21, 2020	39.79	39.82	39.51	39.62	74,200	-0.41(-1.03%)
Feb 20, 2020	40.08	40.14	39.75	40.03	55,762	-0.18(-0.44%)
Feb 19, 2020	40.15	40.26	40.15	40.21	48,670	+0.16(+0.41%)
Feb 18, 2020	40.00	40.11	39.86	40.04	44,094	-0.09(-0.23%)
Feb 14, 2020	40.12	40.13	40.01	40.13	62,400	+0.01(+0.03%)
Feb 13, 2020	39.87	40.19	39.87	40.12	93,942	-0.03(-0.08%)
Feb 12, 2020	40.05	40.16	40.05	40.15	1,298,214	+0.26(+0.66%)
Feb 11, 2020	39.88	40.04	39.88	39.89	102,930	+0.17(+0.42%)
Feb 10, 2020	39.53	39.72	39.47	39.72	22,370	+0.25(+0.64%)
Feb 07, 2020	39.55	39.65	39.44	39.47	75,200	-0.29(-0.72%)
Feb 06, 2020	39.76	39.81	39.71	39.76	25,000	+0.16(+0.41%)
Feb 05, 2020	39.53	39.63	39.38	39.59	58,908	+0.45(+1.16%)
Feb 04, 2020	38.92	39.23	38.92	39.14	26,730	+0.61(+1.58%)

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.