Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.03	50.23	49.34	49.74	179,245	-0.23(-0.47%)
Apr 29, 2020	49.82	50.32	48.96	49.98	241,815	+0.10(+0.19%)
Apr 28, 2020	50.82	50.82	49.88	49.88	241,797	-1.26(-2.47%)
Apr 27, 2020	51.03	51.43	50.73	51.14	132,460	+0.79(+1.56%)
Apr 24, 2020	51.19	51.24	49.82	50.35	319,845	-0.92(-1.80%)
Apr 23, 2020	50.85	51.35	50.65	51.28	153,534	-0.07(-0.13%)
Apr 22, 2020	50.34	51.72	50.34	51.35	295,199	+1.91(+3.87%)
Apr 21, 2020	49.85	50.02	48.81	49.43	335,280	+0.69(+1.42%)
Apr 20, 2020	48.91	50.15	48.73	48.74	236,358	-0.82(-1.65%)
Apr 17, 2020	50.16	51.07	48.27	49.56	322,212	+0.24(+0.49%)
Apr 16, 2020	48.59	49.40	48.47	49.31	345,727	+1.37(+2.86%)
Apr 15, 2020	47.38	48.24	46.91	47.94	246,601	-0.55(-1.14%)
Apr 14, 2020	47.58	48.85	47.58	48.50	255,382	+0.79(+1.65%)
Apr 13, 2020	46.74	47.88	46.74	47.71	253,010	+2.17(+4.76%)
Apr 09, 2020	46.46	47.37	45.09	45.54	292,471	-1.28(-2.74%)
Apr 08, 2020	45.67	46.98	44.22	46.83	728,258	+3.50(+8.07%)
Apr 07, 2020	45.68	45.88	43.04	43.33	422,637	+2.19(+5.31%)
Apr 06, 2020	40.81	41.40	40.62	41.14	112,425	+1.16(+2.89%)
Apr 03, 2020	39.35	40.03	39.23	39.99	119,376	+0.67(+1.71%)
Apr 02, 2020	38.49	39.65	38.28	39.32	162,521	+0.88(+2.30%)
Apr 01, 2020	37.62	39.30	37.62	38.43	221,722	-0.76(-1.93%)
Mar 31, 2020	40.23	40.46	39.14	39.19	268,355	+0.07(+0.17%)
Mar 30, 2020	38.31	39.38	38.11	39.12	205,767	+1.62(+4.33%)
Mar 27, 2020	38.15	38.33	36.55	37.50	300,704	-1.73(-4.41%)
Mar 26, 2020	38.51	39.54	38.51	39.23	277,086	+0.36(+0.93%)
Mar 25, 2020	37.11	39.48	36.51	38.87	413,861	+1.77(+4.77%)
Mar 24, 2020	36.37	37.97	36.25	37.10	468,900	+1.46(+4.09%)
Mar 23, 2020	35.06	35.90	33.91	35.64	312,466	-0.17(-0.46%)
Mar 20, 2020	35.45	37.28	35.45	35.81	229,181	+1.33(+3.86%)
Mar 19, 2020	33.60	34.88	33.25	34.48	188,999	+0.71(+2.10%)
Mar 18, 2020	34.50	35.11	32.39	33.77	213,185	-2.27(-6.31%)
Mar 17, 2020	35.56	36.19	35.05	36.04	379,823	+1.33(+3.84%)
Mar 16, 2020	35.33	36.64	34.24	34.71	227,233	-3.05(-8.08%)
Mar 13, 2020	37.87	38.39	36.87	37.76	235,047	+1.31(+3.60%)
Mar 12, 2020	36.72	36.98	35.35	36.45	296,931	-2.58(-6.62%)
Mar 11, 2020	39.25	39.46	38.67	39.03	138,502	-0.96(-2.41%)
Mar 10, 2020	39.94	40.21	38.93	40.00	160,718	+1.03(+2.64%)
Mar 09, 2020	39.13	39.70	38.96	38.97	173,719	-2.36(-5.71%)
Mar 06, 2020	40.64	41.52	40.64	41.33	129,975	+0.12(+0.28%)
Mar 05, 2020	41.15	41.87	41.10	41.21	164,097	-0.28(-0.68%)
Mar 04, 2020	40.99	41.67	40.75	41.49	164,778	+1.48(+3.69%)
Mar 03, 2020	40.00	40.74	39.80	40.02	154,090	+1.02(+2.62%)
Mar 02, 2020	38.97	39.31	38.74	39.00	204,341	-0.03(-0.07%)
Feb 28, 2020	39.42	39.64	38.77	39.02	327,152	-1.88(-4.59%)
Feb 27, 2020	41.41	41.89	40.90	40.90	145,553	-0.96(-2.30%)
Feb 26, 2020	41.59	42.05	41.47	41.86	110,508	+0.40(+0.96%)
Feb 25, 2020	41.92	42.16	41.30	41.46	151,067	-0.91(-2.16%)
Feb 24, 2020	42.98	42.98	42.20	42.38	150,465	-1.16(-2.66%)
Feb 21, 2020	43.53	44.00	43.40	43.53	111,143	-0.05(-0.11%)
Feb 20, 2020	43.94	44.06	43.06	43.58	108,654	-0.78(-1.75%)
Feb 19, 2020	44.34	44.53	44.10	44.36	117,629	+0.38(+0.86%)
Feb 18, 2020	44.21	44.42	43.84	43.98	139,411	-0.18(-0.42%)
Feb 14, 2020	44.53	44.71	43.99	44.16	285,885	-0.39(-0.87%)
Feb 13, 2020	44.38	44.88	44.38	44.55	404,349	+1.15(+2.64%)
Feb 12, 2020	43.73	43.73	43.22	43.41	242,381	+0.14(+0.31%)
Feb 11, 2020	43.25	43.44	43.03	43.27	149,963	+0.50(+1.16%)
Feb 10, 2020	42.89	43.16	42.67	42.77	125,655	-0.14(-0.32%)
Feb 07, 2020	43.20	43.20	42.78	42.91	172,992	-0.64(-1.47%)
Feb 06, 2020	43.67	43.81	43.27	43.55	225,979	+0.31(+0.72%)
Feb 05, 2020	43.57	43.57	42.77	43.24	313,279	-1.30(-2.92%)
Feb 04, 2020	43.73	44.70	43.73	44.54	295,112	+1.69(+3.95%)

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.