Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.45	53.36	47.54	49.44	364,337	-3.99(-7.47%)
Apr 29, 2020	50.99	54.23	50.74	53.43	288,997	+4.05(+8.20%)
Apr 28, 2020	48.82	49.80	47.94	49.38	286,918	+2.21(+4.68%)
Apr 27, 2020	45.86	47.82	45.86	47.17	421,035	+1.65(+3.63%)
Apr 24, 2020	44.18	45.77	44.10	45.52	231,015	+1.42(+3.21%)
Apr 23, 2020	42.77	44.57	42.70	44.11	188,410	+1.23(+2.86%)
Apr 22, 2020	42.70	43.80	42.02	42.88	164,374	+1.30(+3.13%)
Apr 21, 2020	42.42	42.74	41.16	41.58	179,242	-2.43(-5.51%)
Apr 20, 2020	43.13	44.60	42.63	44.00	169,730	-0.35(-0.79%)
Apr 17, 2020	44.59	45.31	43.59	44.35	227,306	+1.44(+3.36%)
Apr 16, 2020	43.17	44.07	41.45	42.91	311,401	-0.43(-1.00%)
Apr 15, 2020	45.20	45.30	43.13	43.34	259,974	-4.04(-8.52%)
Apr 14, 2020	47.96	48.39	46.85	47.38	132,757	+0.85(+1.83%)
Apr 13, 2020	48.39	48.39	46.11	46.53	150,514	-2.53(-5.15%)
Apr 09, 2020	46.65	49.24	45.61	49.06	212,047	+3.79(+8.38%)
Apr 08, 2020	44.82	45.80	43.34	45.27	250,243	+1.35(+3.07%)
Apr 07, 2020	44.98	46.22	43.30	43.92	258,207	+0.43(+1.00%)
Apr 06, 2020	42.03	43.48	41.24	43.48	363,222	+3.27(+8.12%)
Apr 03, 2020	40.88	41.23	39.06	40.22	209,609	-1.21(-2.92%)
Apr 02, 2020	40.09	41.75	39.89	41.43	178,142	+0.59(+1.46%)
Apr 01, 2020	41.12	41.87	40.30	40.83	203,022	-2.31(-5.36%)
Mar 31, 2020	41.87	43.73	41.55	43.14	286,039	+0.87(+2.05%)
Mar 30, 2020	41.54	43.31	40.95	42.28	230,669	+0.59(+1.43%)
Mar 27, 2020	44.46	46.13	40.93	41.68	328,614	-5.12(-10.95%)
Mar 26, 2020	43.04	47.48	43.04	46.81	442,735	+4.57(+10.81%)
Mar 25, 2020	37.69	43.84	36.80	42.24	417,464	+4.83(+12.92%)
Mar 24, 2020	35.12	37.57	35.12	37.41	272,103	+3.23(+9.44%)
Mar 23, 2020	33.27	34.69	31.42	34.18	271,180	+0.96(+2.90%)
Mar 20, 2020	34.68	35.88	32.53	33.22	555,497	-1.23(-3.56%)
Mar 19, 2020	30.11	34.90	28.93	34.44	374,545	+4.22(+13.96%)
Mar 18, 2020	38.82	39.41	29.22	30.23	385,365	-11.44(-27.45%)
Mar 17, 2020	39.33	41.70	38.10	41.66	493,587	+3.09(+8.00%)
Mar 16, 2020	37.76	39.96	37.06	38.58	399,783	-3.77(-8.89%)
Mar 13, 2020	42.00	42.34	38.55	42.34	312,507	+2.42(+6.05%)
Mar 12, 2020	41.78	42.71	39.80	39.93	469,752	-4.98(-11.09%)
Mar 11, 2020	44.78	46.51	44.10	44.91	419,599	-1.28(-2.78%)
Mar 10, 2020	47.47	47.70	44.23	46.19	321,143	+0.12(+0.27%)
Mar 09, 2020	49.69	50.21	46.06	46.07	431,349	-6.96(-13.13%)
Mar 06, 2020	50.46	53.39	50.46	53.03	390,077	+0.81(+1.55%)
Mar 05, 2020	54.07	54.84	51.23	52.22	270,653	-3.30(-5.95%)
Mar 04, 2020	55.36	55.61	54.12	55.52	214,930	+0.89(+1.62%)
Mar 03, 2020	55.34	57.13	54.43	54.64	257,666	-0.72(-1.30%)
Mar 02, 2020	55.96	56.03	54.48	55.35	490,676	-0.31(-0.56%)
Feb 28, 2020	55.93	57.15	54.54	55.67	265,456	-2.15(-3.72%)
Feb 27, 2020	58.54	60.38	57.72	57.82	227,937	-2.10(-3.51%)
Feb 26, 2020	60.54	61.11	59.67	59.92	266,864	-0.18(-0.30%)
Feb 25, 2020	61.99	62.20	60.03	60.10	319,866	-1.78(-2.88%)
Feb 24, 2020	61.42	62.21	60.70	61.89	237,029	-1.42(-2.25%)
Feb 21, 2020	63.73	63.92	62.94	63.31	447,937	-0.55(-0.86%)
Feb 20, 2020	63.23	64.03	62.87	63.86	166,312	+0.20(+0.31%)
Feb 19, 2020	64.00	64.09	63.47	63.66	114,020	-0.21(-0.33%)
Feb 18, 2020	65.46	65.53	62.91	63.87	170,134	-1.79(-2.73%)
Feb 14, 2020	66.10	66.31	65.51	65.66	281,245	-0.46(-0.70%)
Feb 13, 2020	65.73	66.18	65.58	66.12	259,899	-0.02(-0.03%)
Feb 12, 2020	65.19	66.34	65.19	66.14	292,464	+1.30(+2.00%)
Feb 11, 2020	64.25	65.98	64.09	64.84	410,642	+0.85(+1.32%)
Feb 10, 2020	62.83	64.06	62.49	64.00	232,043	+1.20(+1.91%)
Feb 07, 2020	62.80	62.83	62.04	62.80	176,501	-0.34(-0.54%)
Feb 06, 2020	64.33	64.33	63.03	63.13	134,107	-0.98(-1.52%)
Feb 05, 2020	64.06	64.45	63.52	64.11	156,686	+0.92(+1.46%)
Feb 04, 2020	62.61	63.72	62.56	63.19	196,887	+1.49(+2.42%)

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.