Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	44.10	44.23	43.59	43.76	152,139	-1.02(-2.28%)
Apr 29, 2020	44.80	45.09	44.78	44.78	75,265	+0.79(+1.80%)
Apr 28, 2020	44.36	44.39	43.88	43.99	146,194	+0.47(+1.08%)
Apr 27, 2020	43.38	43.57	43.30	43.52	86,542	+0.58(+1.35%)
Apr 24, 2020	42.76	42.99	42.53	42.94	109,258	+0.34(+0.79%)
Apr 23, 2020	42.73	43.21	42.52	42.60	137,810	+0.12(+0.27%)
Apr 22, 2020	42.41	42.57	42.22	42.49	155,030	+0.81(+1.94%)
Apr 21, 2020	41.83	42.09	41.50	41.68	164,129	-0.73(-1.72%)
Apr 20, 2020	42.64	43.00	42.35	42.41	167,235	-0.71(-1.65%)
Apr 17, 2020	43.00	43.16	42.66	43.12	188,505	+0.59(+1.38%)
Apr 16, 2020	42.37	42.59	42.16	42.53	358,235	+0.06(+0.15%)
Apr 15, 2020	42.51	42.76	42.36	42.47	161,466	-0.89(-2.04%)
Apr 14, 2020	43.21	43.65	43.20	43.36	330,703	+0.76(+1.79%)
Apr 13, 2020	42.49	42.63	42.18	42.60	184,496	+0.01(+0.02%)
Apr 09, 2020	42.47	42.90	42.35	42.59	460,977	+0.70(+1.68%)
Apr 08, 2020	41.76	42.03	41.34	41.88	127,704	+0.04(+0.11%)
Apr 07, 2020	43.01	43.11	41.78	41.84	174,333	+0.25(+0.60%)
Apr 06, 2020	40.67	41.59	40.66	41.59	167,578	+2.50(+6.40%)
Apr 03, 2020	39.46	39.58	38.97	39.09	552,251	-1.17(-2.92%)
Apr 02, 2020	39.59	40.35	39.58	40.26	141,167	+0.75(+1.89%)
Apr 01, 2020	39.81	40.30	39.49	39.52	223,966	-1.73(-4.18%)
Mar 31, 2020	41.07	41.68	40.88	41.24	680,998	-0.93(-2.21%)
Mar 30, 2020	41.50	42.19	41.32	42.18	149,341	+1.13(+2.75%)
Mar 27, 2020	41.00	41.69	40.80	41.05	129,941	-0.79(-1.89%)
Mar 26, 2020	40.91	41.94	40.81	41.84	206,166	+1.40(+3.45%)
Mar 25, 2020	39.85	40.89	39.16	40.44	262,602	+0.81(+2.04%)
Mar 24, 2020	39.59	39.90	39.05	39.63	164,175	+2.78(+7.53%)
Mar 23, 2020	37.48	37.48	36.09	36.86	253,924	-0.61(-1.61%)
Mar 20, 2020	38.39	38.96	37.25	37.46	412,305	-0.17(-0.45%)
Mar 19, 2020	37.40	38.52	36.99	37.63	224,552	+0.12(+0.31%)
Mar 18, 2020	36.86	38.13	36.47	37.52	233,466	-1.31(-3.38%)
Mar 17, 2020	38.07	39.23	37.44	38.83	433,888	+1.93(+5.22%)
Mar 16, 2020	36.72	37.91	35.67	36.90	271,446	-3.54(-8.75%)
Mar 13, 2020	40.67	40.67	38.36	40.44	1,023,794	+2.11(+5.50%)
Mar 12, 2020	39.73	39.73	37.55	38.33	340,688	-4.50(-10.51%)
Mar 11, 2020	43.65	43.83	42.76	42.84	157,404	-2.00(-4.46%)
Mar 10, 2020	44.86	44.87	43.57	44.84	264,427	+1.66(+3.85%)
Mar 09, 2020	42.96	43.89	42.21	43.17	295,132	-2.76(-6.00%)
Mar 06, 2020	45.78	46.07	45.58	45.93	92,510	-0.54(-1.17%)
Mar 05, 2020	46.55	46.85	46.34	46.47	72,807	-0.85(-1.80%)
Mar 04, 2020	47.02	47.45	46.69	47.33	220,115	+0.91(+1.95%)
Mar 03, 2020	47.01	47.41	46.06	46.42	163,164	-0.53(-1.14%)
Mar 02, 2020	46.25	47.01	46.06	46.95	130,729	+0.49(+1.05%)
Feb 28, 2020	45.73	46.47	45.34	46.47	286,298	-0.19(-0.40%)
Feb 27, 2020	47.30	47.76	46.65	46.65	212,047	-1.41(-2.94%)
Feb 26, 2020	48.27	48.63	48.05	48.07	66,799	+0.05(+0.11%)
Feb 25, 2020	48.79	48.79	47.92	48.01	318,401	-0.28(-0.57%)
Feb 24, 2020	48.32	48.72	48.18	48.29	117,119	-1.73(-3.45%)
Feb 21, 2020	50.13	50.20	49.87	50.02	67,893	-0.40(-0.79%)
Feb 20, 2020	50.53	50.61	50.13	50.42	77,925	-0.40(-0.79%)
Feb 19, 2020	50.93	51.08	50.82	50.82	42,359	+0.04(+0.09%)
Feb 18, 2020	50.92	51.05	50.77	50.77	57,611	-0.58(-1.13%)
Feb 14, 2020	51.62	51.62	51.34	51.35	53,954	-0.36(-0.69%)
Feb 13, 2020	51.69	51.90	51.61	51.71	97,788	-0.39(-0.75%)
Feb 12, 2020	52.07	52.23	52.05	52.10	144,546	+0.14(+0.27%)
Feb 11, 2020	52.12	52.19	51.95	51.95	35,497	+0.22(+0.42%)
Feb 10, 2020	51.54	51.79	51.54	51.74	29,634	-0.03(-0.06%)
Feb 07, 2020	51.93	51.93	51.75	51.77	55,303	-0.51(-0.97%)
Feb 06, 2020	52.24	52.31	52.14	52.27	42,108	+0.31(+0.60%)
Feb 05, 2020	51.98	52.07	51.76	51.96	78,035	+0.44(+0.86%)
Feb 04, 2020	51.48	51.66	51.46	51.52	125,096	+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.