Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	46.16	46.41	45.54	45.64	125,841	-1.51(-3.20%)
Apr 29, 2020	46.47	47.43	46.02	47.15	119,493	+2.13(+4.73%)
Apr 28, 2020	45.34	45.79	44.65	45.02	147,073	+0.60(+1.36%)
Apr 27, 2020	43.05	44.73	42.85	44.42	152,044	+1.90(+4.48%)
Apr 24, 2020	41.94	42.70	41.79	42.52	12,122	+0.68(+1.62%)
Apr 23, 2020	41.54	42.43	41.54	41.84	20,684	+0.93(+2.27%)
Apr 22, 2020	41.48	41.48	40.91	40.91	38,495	-0.01(-0.02%)
Apr 21, 2020	41.14	41.44	40.58	40.92	64,448	-0.78(-1.88%)
Apr 20, 2020	42.08	42.63	41.48	41.70	23,551	-1.14(-2.66%)
Apr 17, 2020	42.69	43.02	42.19	42.84	36,889	+1.68(+4.09%)
Apr 16, 2020	41.25	41.25	40.31	41.16	20,550	+0.24(+0.58%)
Apr 15, 2020	41.10	41.60	40.88	40.92	21,024	-2.07(-4.83%)
Apr 14, 2020	43.13	43.66	42.81	43.00	39,812	+0.66(+1.55%)
Apr 13, 2020	43.19	43.19	41.79	42.34	40,688	-1.48(-3.39%)
Apr 09, 2020	43.18	44.46	43.00	43.82	51,938	+1.99(+4.75%)
Apr 08, 2020	40.45	42.48	40.39	41.84	31,676	+1.66(+4.14%)
Apr 07, 2020	41.08	41.93	39.96	40.17	95,871	+0.88(+2.24%)
Apr 06, 2020	37.54	39.38	37.54	39.29	46,785	+3.04(+8.39%)
Apr 03, 2020	36.95	37.37	35.84	36.25	40,860	-1.25(-3.34%)
Apr 02, 2020	37.09	38.22	36.36	37.50	119,831	+0.12(+0.33%)
Apr 01, 2020	36.41	38.28	36.41	37.38	84,291	-1.95(-4.96%)
Mar 31, 2020	40.06	40.06	38.84	39.33	69,799	-0.36(-0.92%)
Mar 30, 2020	38.69	39.69	38.04	39.69	70,796	+0.84(+2.17%)
Mar 27, 2020	38.33	39.57	38.33	38.85	183,194	-1.48(-3.68%)
Mar 26, 2020	38.81	41.01	38.81	40.33	130,653	+1.63(+4.20%)
Mar 25, 2020	37.39	40.04	36.50	38.71	171,944	+1.41(+3.77%)
Mar 24, 2020	35.50	37.30	34.78	37.30	162,876	+3.64(+10.81%)
Mar 23, 2020	34.38	34.45	32.35	33.66	115,484	-1.26(-3.60%)
Mar 20, 2020	37.44	37.97	34.23	34.92	42,994	-0.87(-2.43%)
Mar 19, 2020	33.74	36.79	33.10	35.79	60,604	+1.87(+5.53%)
Mar 18, 2020	34.86	36.58	32.30	33.91	82,843	-4.67(-12.11%)
Mar 17, 2020	37.85	38.86	36.54	38.58	54,010	+1.81(+4.93%)
Mar 16, 2020	38.18	43.41	36.72	36.77	112,259	-5.66(-13.33%)
Mar 13, 2020	41.45	42.53	39.14	42.43	146,643	+2.58(+6.48%)
Mar 12, 2020	40.73	42.48	38.43	39.84	79,860	-4.59(-10.33%)
Mar 11, 2020	46.31	46.49	43.84	44.43	53,327	-3.06(-6.45%)
Mar 10, 2020	47.08	47.68	45.02	47.50	43,203	+1.78(+3.89%)
Mar 09, 2020	46.37	47.59	41.33	45.72	60,081	-4.96(-9.78%)
Mar 06, 2020	50.05	50.97	49.64	50.67	26,490	-0.73(-1.43%)
Mar 05, 2020	52.32	52.51	51.06	51.41	15,480	-2.45(-4.55%)
Mar 04, 2020	53.36	53.86	52.68	53.86	43,863	+1.67(+3.20%)
Mar 03, 2020	53.27	54.05	51.85	52.19	147,723	-1.27(-2.38%)
Mar 02, 2020	52.38	53.47	51.23	53.46	17,732	+1.46(+2.80%)
Feb 28, 2020	51.06	52.32	50.51	52.01	46,989	-0.75(-1.42%)
Feb 27, 2020	53.51	54.69	52.67	52.76	26,260	-2.06(-3.75%)
Feb 26, 2020	56.19	56.57	54.81	54.81	16,743	-1.25(-2.22%)
Feb 25, 2020	58.31	58.31	55.90	56.06	34,740	-2.31(-3.96%)
Feb 24, 2020	58.03	58.70	58.03	58.37	6,802	-2.18(-3.60%)
Feb 21, 2020	60.37	60.73	60.37	60.55	13,245	-0.67(-1.10%)
Feb 20, 2020	60.89	61.24	60.70	61.22	7,439	+0.27(+0.43%)
Feb 19, 2020	60.52	61.10	60.52	60.95	5,950	+0.38(+0.62%)
Feb 18, 2020	60.63	60.67	60.29	60.57	4,275	-0.41(-0.67%)
Feb 14, 2020	61.17	61.21	60.85	60.98	11,563	-0.25(-0.40%)
Feb 13, 2020	60.94	61.28	60.94	61.23	10,075	-0.06(-0.09%)
Feb 12, 2020	61.20	61.34	61.02	61.28	3,792	+0.56(+0.93%)
Feb 11, 2020	60.30	60.94	60.30	60.72	9,741	+0.66(+1.10%)
Feb 10, 2020	59.84	60.06	59.84	60.06	3,107	+0.08(+0.13%)
Feb 07, 2020	60.44	60.44	59.83	59.98	8,199	-0.68(-1.11%)
Feb 06, 2020	61.00	61.00	60.65	60.65	4,529	-0.44(-0.72%)
Feb 05, 2020	60.39	61.15	60.39	61.09	6,025	+1.09(+1.82%)
Feb 04, 2020	60.34	60.34	60.00	60.00	6,569	+0.71(+1.20%)

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.