Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	44.09	44.22	43.58	43.75	152,183	-1.02(-2.28%)
Apr 29, 2020	44.79	45.07	44.77	44.77	75,287	+0.79(+1.80%)
Apr 28, 2020	44.34	44.38	43.86	43.98	146,236	+0.47(+1.08%)
Apr 27, 2020	43.37	43.55	43.29	43.51	86,567	+0.58(+1.35%)
Apr 24, 2020	42.74	42.97	42.52	42.93	109,290	+0.34(+0.79%)
Apr 23, 2020	42.72	43.20	42.51	42.59	137,850	+0.12(+0.27%)
Apr 22, 2020	42.40	42.56	42.21	42.48	155,075	+0.81(+1.94%)
Apr 21, 2020	41.82	42.08	41.49	41.67	164,177	-0.73(-1.72%)
Apr 20, 2020	42.63	42.98	42.33	42.40	167,283	-0.71(-1.65%)
Apr 17, 2020	42.99	43.14	42.65	43.11	188,559	+0.59(+1.38%)
Apr 16, 2020	42.36	42.57	42.15	42.52	358,339	+0.06(+0.15%)
Apr 15, 2020	42.49	42.75	42.35	42.46	161,513	-0.88(-2.04%)
Apr 14, 2020	43.20	43.64	43.19	43.34	330,798	+0.76(+1.79%)
Apr 13, 2020	42.48	42.62	42.17	42.58	184,549	+0.01(+0.02%)
Apr 09, 2020	42.46	42.89	42.33	42.57	461,110	+0.70(+1.68%)
Apr 08, 2020	41.75	42.02	41.33	41.87	127,741	+0.04(+0.11%)
Apr 07, 2020	43.00	43.10	41.77	41.83	174,384	+0.25(+0.60%)
Apr 06, 2020	40.66	41.58	40.64	41.58	167,626	+2.50(+6.40%)
Apr 03, 2020	39.45	39.57	38.95	39.08	552,410	-1.17(-2.92%)
Apr 02, 2020	39.58	40.34	39.57	40.25	141,208	+0.75(+1.89%)
Apr 01, 2020	39.80	40.29	39.48	39.51	224,031	-1.73(-4.18%)
Mar 31, 2020	41.05	41.67	40.87	41.23	681,195	-0.93(-2.21%)
Mar 30, 2020	41.49	42.17	41.31	42.17	149,384	+1.13(+2.75%)
Mar 27, 2020	40.99	41.68	40.79	41.04	129,978	-0.79(-1.89%)
Mar 26, 2020	40.89	41.93	40.80	41.83	206,225	+1.40(+3.45%)
Mar 25, 2020	39.84	40.88	39.15	40.43	262,677	+0.81(+2.04%)
Mar 24, 2020	39.58	39.89	39.04	39.62	164,223	+2.77(+7.53%)
Mar 23, 2020	37.47	37.47	36.08	36.85	253,997	-0.60(-1.61%)
Mar 20, 2020	38.38	38.94	37.24	37.45	412,424	-0.17(-0.45%)
Mar 19, 2020	37.39	38.51	36.98	37.62	224,617	+0.12(+0.31%)
Mar 18, 2020	36.85	38.12	36.46	37.50	233,533	-1.31(-3.38%)
Mar 17, 2020	38.06	39.22	37.43	38.82	434,013	+1.93(+5.22%)
Mar 16, 2020	36.70	37.89	35.66	36.89	271,524	-3.54(-8.75%)
Mar 13, 2020	40.66	40.66	38.35	40.43	1,024,090	+2.11(+5.50%)
Mar 12, 2020	39.72	39.72	37.54	38.32	340,786	-4.50(-10.51%)
Mar 11, 2020	43.64	43.82	42.75	42.82	157,449	-2.00(-4.46%)
Mar 10, 2020	44.85	44.86	43.55	44.82	264,503	+1.66(+3.85%)
Mar 09, 2020	42.95	43.87	42.20	43.16	295,217	-2.76(-6.00%)
Mar 06, 2020	45.77	46.05	45.56	45.92	92,536	-0.54(-1.17%)
Mar 05, 2020	46.54	46.83	46.32	46.46	72,828	-0.85(-1.80%)
Mar 04, 2020	47.00	47.44	46.68	47.31	220,179	+0.91(+1.95%)
Mar 03, 2020	46.99	47.39	46.05	46.41	163,211	-0.53(-1.14%)
Mar 02, 2020	46.24	46.99	46.04	46.94	130,767	+0.49(+1.05%)
Feb 28, 2020	45.71	46.45	45.33	46.45	286,381	-0.19(-0.40%)
Feb 27, 2020	47.29	47.75	46.64	46.64	212,108	-1.41(-2.94%)
Feb 26, 2020	48.26	48.62	48.04	48.05	66,818	+0.05(+0.11%)
Feb 25, 2020	48.77	48.77	47.90	48.00	318,493	-0.28(-0.57%)
Feb 24, 2020	48.31	48.70	48.16	48.28	117,153	-1.73(-3.45%)
Feb 21, 2020	50.12	50.19	49.86	50.00	67,912	-0.40(-0.79%)
Feb 20, 2020	50.52	50.60	50.12	50.40	77,948	-0.40(-0.79%)
Feb 19, 2020	50.92	51.07	50.80	50.80	42,371	+0.04(+0.09%)
Feb 18, 2020	50.91	51.04	50.75	50.76	57,628	-0.58(-1.13%)
Feb 14, 2020	51.60	51.60	51.32	51.33	53,970	-0.36(-0.69%)
Feb 13, 2020	51.67	51.88	51.59	51.69	97,817	-0.39(-0.75%)
Feb 12, 2020	52.06	52.22	52.04	52.08	144,588	+0.14(+0.27%)
Feb 11, 2020	52.11	52.17	51.94	51.94	35,508	+0.22(+0.42%)
Feb 10, 2020	51.52	51.78	51.52	51.72	29,643	-0.03(-0.06%)
Feb 07, 2020	51.91	51.91	51.73	51.75	55,319	-0.51(-0.97%)
Feb 06, 2020	52.22	52.30	52.13	52.26	42,120	+0.31(+0.60%)
Feb 05, 2020	51.97	52.05	51.74	51.95	78,058	+0.44(+0.86%)
Feb 04, 2020	51.47	51.65	51.44	51.50	125,132	+0.76(+1.49%)

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.