Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.49	53.41	47.58	49.48	364,026	-4.00(-7.47%)
Apr 29, 2020	51.03	54.28	50.78	53.48	288,750	+4.05(+8.20%)
Apr 28, 2020	48.86	49.84	47.98	49.42	286,673	+2.21(+4.68%)
Apr 27, 2020	45.90	47.87	45.90	47.21	420,676	+1.65(+3.63%)
Apr 24, 2020	44.22	45.81	44.13	45.56	230,818	+1.42(+3.21%)
Apr 23, 2020	42.80	44.61	42.74	44.14	188,249	+1.23(+2.86%)
Apr 22, 2020	42.74	43.84	42.06	42.92	164,233	+1.30(+3.13%)
Apr 21, 2020	42.45	42.77	41.20	41.61	179,089	-2.43(-5.51%)
Apr 20, 2020	43.16	44.64	42.67	44.04	169,585	-0.35(-0.79%)
Apr 17, 2020	44.63	45.35	43.62	44.39	227,112	+1.45(+3.37%)
Apr 16, 2020	43.21	44.11	41.49	42.94	311,135	-0.43(-1.00%)
Apr 15, 2020	45.24	45.33	43.16	43.38	259,752	-4.04(-8.52%)
Apr 14, 2020	48.00	48.43	46.89	47.42	132,644	+0.85(+1.83%)
Apr 13, 2020	48.43	48.43	46.15	46.57	150,385	-2.53(-5.15%)
Apr 09, 2020	46.69	49.29	45.65	49.10	211,866	+3.80(+8.38%)
Apr 08, 2020	44.86	45.83	43.38	45.31	250,029	+1.35(+3.07%)
Apr 07, 2020	45.02	46.26	43.34	43.96	257,987	+0.43(+1.00%)
Apr 06, 2020	42.07	43.52	41.27	43.52	362,912	+3.27(+8.12%)
Apr 03, 2020	40.91	41.26	39.09	40.25	209,430	-1.21(-2.92%)
Apr 02, 2020	40.12	41.78	39.92	41.46	177,990	+0.60(+1.46%)
Apr 01, 2020	41.16	41.91	40.34	40.87	202,849	-2.31(-5.36%)
Mar 31, 2020	41.91	43.77	41.58	43.18	285,795	+0.87(+2.05%)
Mar 30, 2020	41.58	43.35	40.99	42.31	230,472	+0.59(+1.43%)
Mar 27, 2020	44.49	46.17	40.96	41.72	328,334	-5.13(-10.95%)
Mar 26, 2020	43.08	47.52	43.08	46.85	442,357	+4.57(+10.81%)
Mar 25, 2020	37.72	43.88	36.83	42.27	417,108	+4.84(+12.92%)
Mar 24, 2020	35.15	37.60	35.15	37.44	271,871	+3.23(+9.44%)
Mar 23, 2020	33.30	34.72	31.45	34.21	270,949	+0.96(+2.90%)
Mar 20, 2020	34.71	35.91	32.56	33.25	555,023	-1.23(-3.56%)
Mar 19, 2020	30.14	34.93	28.96	34.47	374,225	+4.22(+13.96%)
Mar 18, 2020	38.86	39.44	29.24	30.25	385,036	-11.45(-27.45%)
Mar 17, 2020	39.37	41.74	38.13	41.70	493,166	+3.09(+8.00%)
Mar 16, 2020	37.79	40.00	37.09	38.61	399,442	-3.77(-8.89%)
Mar 13, 2020	42.04	42.38	38.58	42.38	312,240	+2.42(+6.05%)
Mar 12, 2020	41.81	42.75	39.84	39.96	469,351	-4.99(-11.09%)
Mar 11, 2020	44.81	46.55	44.13	44.95	419,241	-1.28(-2.78%)
Mar 10, 2020	47.51	47.74	44.27	46.23	320,869	+0.12(+0.27%)
Mar 09, 2020	49.74	50.26	46.09	46.11	430,981	-6.97(-13.13%)
Mar 06, 2020	50.50	53.44	50.50	53.08	389,744	+0.81(+1.55%)
Mar 05, 2020	54.12	54.88	51.27	52.27	270,421	-3.31(-5.95%)
Mar 04, 2020	55.41	55.66	54.17	55.57	214,746	+0.89(+1.62%)
Mar 03, 2020	55.38	57.18	54.48	54.68	257,446	-0.72(-1.30%)
Mar 02, 2020	56.01	56.08	54.52	55.40	490,257	-0.31(-0.56%)
Feb 28, 2020	55.98	57.20	54.59	55.71	265,229	-2.15(-3.72%)
Feb 27, 2020	58.59	60.43	57.77	57.87	227,742	-2.11(-3.51%)
Feb 26, 2020	60.59	61.16	59.72	59.97	266,636	-0.18(-0.30%)
Feb 25, 2020	62.04	62.25	60.08	60.15	319,593	-1.79(-2.88%)
Feb 24, 2020	61.48	62.26	60.75	61.94	236,827	-1.43(-2.25%)
Feb 21, 2020	63.79	63.98	63.00	63.36	447,555	-0.55(-0.86%)
Feb 20, 2020	63.29	64.08	62.92	63.91	166,170	+0.20(+0.31%)
Feb 19, 2020	64.05	64.14	63.52	63.71	113,922	-0.21(-0.33%)
Feb 18, 2020	65.52	65.58	62.97	63.92	169,989	-1.79(-2.73%)
Feb 14, 2020	66.16	66.37	65.56	65.72	281,005	-0.46(-0.70%)
Feb 13, 2020	65.78	66.24	65.64	66.18	259,677	-0.02(-0.03%)
Feb 12, 2020	65.25	66.39	65.25	66.20	292,214	+1.30(+2.00%)
Feb 11, 2020	64.31	66.04	64.14	64.90	410,291	+0.85(+1.32%)
Feb 10, 2020	62.89	64.12	62.54	64.05	231,845	+1.20(+1.91%)
Feb 07, 2020	62.85	62.88	62.09	62.85	176,350	-0.34(-0.54%)
Feb 06, 2020	64.38	64.38	63.09	63.19	133,993	-0.98(-1.52%)
Feb 05, 2020	64.12	64.51	63.57	64.17	156,553	+0.92(+1.46%)
Feb 04, 2020	62.66	63.77	62.62	63.25	196,719	+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.