Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	34.83	35.22	32.08	33.13	375,012	-1.89(-5.40%)
Apr 29, 2020	34.48	35.46	34.08	35.02	396,411	+2.28(+6.96%)
Apr 28, 2020	33.27	33.90	32.38	32.74	305,429	+0.17(+0.52%)
Apr 27, 2020	32.95	32.95	31.32	32.57	254,341	-0.50(-1.51%)
Apr 24, 2020	33.50	34.00	32.03	33.07	236,600	+0.21(+0.64%)
Apr 23, 2020	31.37	33.90	30.84	32.86	447,833	+2.17(+7.07%)
Apr 22, 2020	31.37	32.20	29.89	30.69	255,812	+0.75(+2.51%)
Apr 21, 2020	30.91	31.57	28.98	29.94	312,801	-2.14(-6.67%)
Apr 20, 2020	31.10	32.92	30.80	32.08	450,737	-0.78(-2.37%)
Apr 17, 2020	33.41	34.77	32.25	32.86	265,700	-0.41(-1.23%)
Apr 16, 2020	33.94	34.72	32.20	33.27	364,607	-0.70(-2.06%)
Apr 15, 2020	32.15	34.93	31.28	33.97	593,648	-0.63(-1.82%)
Apr 14, 2020	33.68	34.80	33.09	34.60	545,251	+1.01(+3.01%)
Apr 13, 2020	35.22	35.22	33.31	33.59	445,323	-1.21(-3.48%)
Apr 09, 2020	34.85	36.61	32.81	34.80	467,000	+1.46(+4.38%)
Apr 08, 2020	32.05	33.79	31.70	33.34	694,441	+1.92(+6.11%)
Apr 07, 2020	31.73	33.31	30.91	31.42	439,234	+1.50(+5.01%)
Apr 06, 2020	29.23	30.77	27.77	29.92	295,242	+0.95(+3.28%)
Apr 03, 2020	33.41	33.41	28.54	28.97	386,100	-3.14(-9.78%)
Apr 02, 2020	30.13	34.35	29.56	32.11	343,413	+3.10(+10.69%)
Apr 01, 2020	29.53	30.77	28.07	29.01	328,613	-1.49(-4.89%)
Mar 31, 2020	28.65	32.34	28.65	30.50	422,597	+2.30(+8.16%)
Mar 30, 2020	27.52	28.32	26.43	28.20	468,401	+0.23(+0.82%)
Mar 27, 2020	28.71	29.44	27.66	27.97	302,600	-1.95(-6.52%)
Mar 26, 2020	30.85	32.00	27.85	29.92	621,985	-0.92(-2.98%)
Mar 25, 2020	32.71	33.52	30.43	30.84	479,890	-1.66(-5.11%)
Mar 24, 2020	32.91	33.98	30.41	32.50	592,339	+1.77(+5.76%)
Mar 23, 2020	30.96	33.79	30.17	30.73	639,868	+0.34(+1.12%)
Mar 20, 2020	29.85	33.82	29.50	30.39	898,900	+0.95(+3.23%)
Mar 19, 2020	32.01	35.41	28.79	29.44	868,593	-2.41(-7.57%)
Mar 18, 2020	34.43	34.72	30.45	31.85	802,037	-4.60(-12.62%)
Mar 17, 2020	33.04	37.75	33.04	36.45	824,969	+3.88(+11.91%)
Mar 16, 2020	24.00	35.06	23.91	32.57	770,707	+0.94(+2.97%)
Mar 13, 2020	25.95	31.71	25.95	31.63	597,700	+4.89(+18.29%)
Mar 12, 2020	27.80	29.92	26.31	26.74	678,608	-2.98(-10.03%)
Mar 11, 2020	32.46	33.13	29.01	29.72	640,571	-3.86(-11.49%)
Mar 10, 2020	31.50	33.79	29.45	33.58	628,923	+3.91(+13.18%)
Mar 09, 2020	26.00	30.38	26.00	29.67	1,149,887	-3.74(-11.19%)
Mar 06, 2020	33.63	34.66	32.28	33.41	689,100	-1.59(-4.54%)
Mar 05, 2020	34.60	35.35	34.34	35.00	522,621	-0.48(-1.35%)
Mar 04, 2020	37.50	37.50	33.97	35.48	806,842	-1.33(-3.61%)
Mar 03, 2020	36.88	37.22	35.83	36.81	516,637	-0.18(-0.49%)
Mar 02, 2020	35.88	37.03	34.01	36.99	623,145	+1.37(+3.85%)
Feb 28, 2020	37.22	38.36	33.21	35.62	764,000	+2.45(+7.39%)
Feb 27, 2020	33.51	34.72	33.08	33.17	287,968	-1.90(-5.42%)
Feb 26, 2020	35.95	36.59	34.91	35.07	144,762	-0.75(-2.09%)
Feb 25, 2020	37.92	37.94	35.58	35.82	221,296	-2.05(-5.41%)
Feb 24, 2020	38.15	38.77	37.65	37.87	193,176	-1.91(-4.80%)
Feb 21, 2020	39.57	39.94	38.61	39.78	218,100	-0.26(-0.65%)
Feb 20, 2020	40.79	41.15	40.00	40.04	347,844	-0.58(-1.43%)
Feb 19, 2020	40.81	41.20	40.32	40.62	229,194	+0.15(+0.37%)
Feb 18, 2020	40.70	41.01	39.17	40.47	323,746	-0.84(-2.03%)
Feb 14, 2020	41.85	41.85	40.43	41.31	369,300	-0.24(-0.58%)
Feb 13, 2020	42.28	42.70	41.34	41.55	223,993	-1.14(-2.67%)
Feb 12, 2020	43.03	43.82	42.36	42.69	209,754	+0.32(+0.76%)
Feb 11, 2020	42.32	43.20	41.86	42.37	131,019	+0.85(+2.05%)
Feb 10, 2020	41.88	41.98	40.76	41.52	231,053	-0.73(-1.73%)
Feb 07, 2020	43.38	43.49	42.21	42.25	223,600	-1.59(-3.63%)
Feb 06, 2020	44.50	44.97	43.29	43.84	190,355	-0.46(-1.04%)
Feb 05, 2020	44.06	45.10	43.92	44.30	196,510	+0.85(+1.96%)
Feb 04, 2020	43.56	44.15	43.09	43.45	176,275	+1.20(+2.84%)

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.