Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	41.91	42.22	41.74	41.84	340,368	-0.26(-0.61%)
Apr 29, 2020	42.37	42.42	41.92	42.10	487,727	+0.30(+0.73%)
Apr 28, 2020	42.97	42.97	41.78	41.80	392,365	-0.95(-2.22%)
Apr 27, 2020	42.56	42.90	42.41	42.75	235,929	+0.66(+1.58%)
Apr 24, 2020	41.91	42.24	41.59	42.08	454,636	+0.56(+1.34%)
Apr 23, 2020	41.66	42.16	41.52	41.53	684,315	+0.26(+0.63%)
Apr 22, 2020	41.40	41.49	41.05	41.27	2,136,531	+0.60(+1.47%)
Apr 21, 2020	41.43	41.44	40.62	40.67	538,893	-1.31(-3.12%)
Apr 20, 2020	41.97	42.53	41.82	41.98	1,245,332	-0.28(-0.66%)
Apr 17, 2020	42.45	42.45	41.63	42.26	755,192	+0.91(+2.19%)
Apr 16, 2020	40.76	41.40	40.59	41.35	528,001	+0.89(+2.19%)
Apr 15, 2020	40.13	40.63	39.84	40.46	585,172	-0.19(-0.46%)
Apr 14, 2020	40.09	40.72	39.94	40.65	397,895	+1.40(+3.56%)
Apr 13, 2020	39.60	39.60	38.78	39.25	175,361	-0.35(-0.89%)
Apr 09, 2020	39.72	39.82	39.29	39.60	426,252	+0.16(+0.40%)
Apr 08, 2020	38.15	39.52	37.16	39.44	872,460	+1.66(+4.39%)
Apr 07, 2020	39.12	39.12	37.79	37.79	685,344	-0.32(-0.85%)
Apr 06, 2020	37.48	38.36	37.28	38.11	589,526	+1.90(+5.26%)
Apr 03, 2020	36.48	36.70	35.86	36.21	186,517	-0.37(-1.02%)
Apr 02, 2020	35.39	36.68	35.14	36.58	202,609	+0.94(+2.63%)
Apr 01, 2020	35.75	36.08	35.29	35.64	656,743	-1.41(-3.80%)
Mar 31, 2020	37.19	37.38	36.70	37.05	765,587	-0.11(-0.30%)
Mar 30, 2020	36.06	37.23	36.00	37.17	1,010,011	+1.65(+4.65%)
Mar 27, 2020	35.43	36.43	35.29	35.51	1,089,200	-0.94(-2.57%)
Mar 26, 2020	34.45	36.51	34.45	36.45	500,753	+2.33(+6.82%)
Mar 25, 2020	33.39	35.11	33.15	34.12	396,111	+0.47(+1.40%)
Mar 24, 2020	32.93	33.76	32.40	33.65	473,562	+2.37(+7.59%)
Mar 23, 2020	32.60	32.60	30.79	31.28	1,237,458	-1.55(-4.73%)
Mar 20, 2020	34.36	34.80	32.72	32.83	498,582	-1.28(-3.75%)
Mar 19, 2020	34.40	34.87	33.80	34.10	1,747,985	-0.38(-1.10%)
Mar 18, 2020	33.94	35.19	33.02	34.49	382,610	-1.24(-3.47%)
Mar 17, 2020	34.53	36.10	34.08	35.73	455,317	+1.72(+5.04%)
Mar 16, 2020	34.05	36.02	33.26	34.01	338,128	-3.72(-9.86%)
Mar 13, 2020	36.84	37.73	34.93	37.73	488,945	+2.47(+7.01%)
Mar 12, 2020	35.64	37.25	34.60	35.26	831,846	-2.78(-7.30%)
Mar 11, 2020	38.75	38.97	37.63	38.04	419,316	-1.65(-4.17%)
Mar 10, 2020	39.43	39.75	37.92	39.69	1,183,040	+1.34(+3.49%)
Mar 09, 2020	37.97	39.26	36.67	38.35	453,030	-2.17(-5.36%)
Mar 06, 2020	39.63	40.67	39.56	40.53	235,343	-0.29(-0.70%)
Mar 05, 2020	41.01	41.44	40.43	40.81	1,146,470	-1.01(-2.40%)
Mar 04, 2020	40.85	41.82	40.64	41.82	1,421,269	+2.31(+5.86%)
Mar 03, 2020	40.68	41.23	39.07	39.50	395,827	-1.04(-2.58%)
Mar 02, 2020	38.94	40.56	38.64	40.55	822,037	+1.80(+4.65%)
Feb 28, 2020	38.11	38.79	37.75	38.75	1,049,914	-0.42(-1.08%)
Feb 27, 2020	40.06	40.66	39.17	39.17	630,892	-1.36(-3.37%)
Feb 26, 2020	40.79	41.35	40.52	40.53	392,642	-0.11(-0.28%)
Feb 25, 2020	42.07	42.07	40.53	40.65	317,713	-1.26(-3.00%)
Feb 24, 2020	42.25	42.40	41.74	41.90	2,113,670	-1.37(-3.16%)
Feb 21, 2020	43.15	43.31	43.07	43.27	66,443	-0.03(-0.07%)
Feb 20, 2020	43.47	43.48	42.89	43.30	235,830	-0.30(-0.69%)
Feb 19, 2020	43.51	43.64	43.49	43.60	121,429	+0.21(+0.48%)
Feb 18, 2020	43.45	43.51	43.22	43.39	301,959	-0.12(-0.29%)
Feb 14, 2020	43.55	43.55	43.29	43.52	113,106	+0.09(+0.20%)
Feb 13, 2020	43.43	43.57	43.30	43.43	119,959	-0.15(-0.34%)
Feb 12, 2020	43.66	43.72	43.42	43.58	488,255	+0.09(+0.21%)
Feb 11, 2020	43.33	43.52	43.32	43.49	313,635	+0.27(+0.63%)
Feb 10, 2020	42.84	43.22	42.78	43.22	108,156	+0.27(+0.63%)
Feb 07, 2020	43.28	43.28	42.95	42.95	163,320	-0.37(-0.86%)
Feb 06, 2020	43.50	43.50	43.16	43.32	129,971	+0.01(+0.03%)
Feb 05, 2020	42.73	43.45	42.73	43.31	324,058	+0.78(+1.84%)
Feb 04, 2020	42.30	42.68	42.30	42.53	444,910	+0.76(+1.81%)

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.