Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	78.96	80.38	72.30	76.11	148,601	-2.47(-3.14%)
Apr 29, 2020	80.58	80.58	77.01	78.58	125,792	-0.28(-0.35%)
Apr 28, 2020	79.06	80.66	78.06	78.86	110,329	+1.06(+1.36%)
Apr 27, 2020	77.69	79.15	76.79	77.80	91,754	+0.78(+1.01%)
Apr 24, 2020	78.67	78.84	76.46	77.02	62,584	-0.79(-1.01%)
Apr 23, 2020	80.20	80.55	76.93	77.81	77,375	-2.12(-2.66%)
Apr 22, 2020	81.51	81.72	79.68	79.93	70,148	-0.20(-0.25%)
Apr 21, 2020	80.53	82.56	79.34	80.14	74,279	-1.13(-1.39%)
Apr 20, 2020	79.64	82.05	79.64	81.27	54,433	+0.03(+0.03%)
Apr 17, 2020	83.22	83.41	81.23	81.24	89,452	+0.35(+0.44%)
Apr 16, 2020	78.39	80.90	77.86	80.89	69,986	+3.22(+4.14%)
Apr 15, 2020	76.92	78.93	76.92	77.67	57,393	-0.15(-0.19%)
Apr 14, 2020	78.25	78.76	76.84	77.82	83,496	+1.28(+1.67%)
Apr 13, 2020	78.05	78.23	76.14	76.54	46,310	-1.51(-1.94%)
Apr 09, 2020	77.14	78.98	76.72	78.05	110,278	+1.36(+1.78%)
Apr 08, 2020	80.08	81.38	75.17	76.69	202,533	-3.33(-4.16%)
Apr 07, 2020	83.74	83.74	77.69	80.02	149,248	-1.84(-2.25%)
Apr 06, 2020	80.24	82.28	78.08	81.86	90,107	+3.80(+4.87%)
Apr 03, 2020	75.07	78.71	74.83	78.06	88,913	+2.23(+2.95%)
Apr 02, 2020	74.35	77.74	73.99	75.83	65,664	+0.68(+0.90%)
Apr 01, 2020	82.37	83.04	74.96	75.15	105,942	-7.70(-9.30%)
Mar 31, 2020	79.17	82.92	78.45	82.85	192,651	+4.27(+5.44%)
Mar 30, 2020	70.52	78.75	70.52	78.58	96,375	+8.98(+12.90%)
Mar 27, 2020	69.23	72.06	67.85	69.60	104,559	-1.75(-2.45%)
Mar 26, 2020	69.71	73.44	69.71	71.35	89,911	+1.89(+2.72%)
Mar 25, 2020	72.72	72.74	69.20	69.46	176,904	-2.55(-3.54%)
Mar 24, 2020	72.43	73.83	68.08	72.01	98,686	+2.08(+2.97%)
Mar 23, 2020	69.51	70.63	66.97	69.93	130,762	+0.39(+0.56%)
Mar 20, 2020	68.52	70.54	65.53	69.54	117,507	+1.06(+1.54%)
Mar 19, 2020	66.30	69.21	63.19	68.49	150,901	+1.89(+2.84%)
Mar 18, 2020	66.92	68.72	62.52	66.60	110,707	-4.18(-5.91%)
Mar 17, 2020	66.22	71.88	66.15	70.78	110,007	+4.66(+7.05%)
Mar 16, 2020	63.20	68.00	63.20	66.11	138,209	-2.47(-3.59%)
Mar 13, 2020	66.81	68.87	64.04	68.58	141,138	+4.60(+7.18%)
Mar 12, 2020	65.20	65.20	61.49	63.98	189,434	-3.23(-4.80%)
Mar 11, 2020	66.70	67.83	64.63	67.21	103,043	-0.44(-0.64%)
Mar 10, 2020	68.76	69.17	65.89	67.64	148,672	-0.31(-0.45%)
Mar 09, 2020	70.26	72.11	67.09	67.95	156,713	-4.56(-6.29%)
Mar 06, 2020	70.32	72.66	69.85	72.51	67,979	+1.10(+1.54%)
Mar 05, 2020	71.88	72.54	70.79	71.41	70,380	-1.11(-1.53%)
Mar 04, 2020	72.21	72.73	71.03	72.52	89,618	+1.15(+1.61%)
Mar 03, 2020	69.43	72.59	69.43	71.37	105,541	+1.63(+2.34%)
Mar 02, 2020	67.20	70.02	66.15	69.74	108,904	+4.69(+7.21%)
Feb 28, 2020	68.29	68.53	62.16	65.05	381,550	-4.50(-6.48%)
Feb 27, 2020	68.75	70.53	68.34	69.55	100,724	+0.07(+0.11%)
Feb 26, 2020	70.46	71.48	68.89	69.48	106,453	-0.78(-1.11%)
Feb 25, 2020	72.31	72.32	69.64	70.26	57,772	-2.00(-2.77%)
Feb 24, 2020	72.54	72.81	71.42	72.26	30,855	-1.12(-1.53%)
Feb 21, 2020	73.50	74.12	73.09	73.38	30,321	-0.08(-0.11%)
Feb 20, 2020	73.44	73.76	72.81	73.46	83,786	+0.02(+0.03%)
Feb 19, 2020	72.80	74.21	72.53	73.44	35,300	+0.55(+0.75%)
Feb 18, 2020	74.10	74.42	72.69	72.90	44,541	-1.23(-1.66%)
Feb 14, 2020	73.31	74.96	73.31	74.13	88,157	+0.60(+0.82%)
Feb 13, 2020	72.95	73.59	72.30	73.53	40,073	+0.55(+0.75%)
Feb 12, 2020	73.90	74.58	72.96	72.98	63,523	-0.92(-1.24%)
Feb 11, 2020	72.11	74.96	72.11	73.90	96,067	+1.89(+2.63%)
Feb 10, 2020	71.59	72.72	70.78	72.01	223,477	+0.48(+0.67%)
Feb 07, 2020	73.25	73.70	71.48	71.53	44,672	-1.83(-2.50%)
Feb 06, 2020	73.67	74.50	73.28	73.36	104,748	-0.53(-0.71%)
Feb 05, 2020	75.65	75.65	73.79	73.89	94,089	-1.36(-1.81%)
Feb 04, 2020	75.65	76.26	75.15	75.25	128,842	+0.01(+0.01%)

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.