Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	44.87	44.87	44.18	44.38	820,834	-1.00(-2.21%)
Apr 29, 2020	45.23	45.69	44.96	45.38	795,722	+0.94(+2.11%)
Apr 28, 2020	44.88	45.06	44.26	44.44	828,550	+0.23(+0.53%)
Apr 27, 2020	43.57	44.36	43.50	44.20	676,485	+0.97(+2.24%)
Apr 24, 2020	42.95	43.40	42.60	43.24	829,086	+0.55(+1.29%)
Apr 23, 2020	42.90	43.44	42.68	42.69	995,130	+0.05(+0.13%)
Apr 22, 2020	42.86	42.92	42.42	42.63	1,141,097	+0.65(+1.55%)
Apr 21, 2020	42.29	42.65	41.86	41.98	1,572,267	-1.16(-2.68%)
Apr 20, 2020	43.21	43.94	43.11	43.14	1,405,942	-0.93(-2.11%)
Apr 17, 2020	43.49	44.15	43.26	44.07	902,143	+1.61(+3.79%)
Apr 16, 2020	42.69	42.73	41.99	42.46	1,564,398	-0.12(-0.28%)
Apr 15, 2020	42.92	42.92	42.22	42.58	1,796,820	-1.36(-3.10%)
Apr 14, 2020	43.82	44.08	43.35	43.94	1,151,642	+0.98(+2.27%)
Apr 13, 2020	43.63	43.67	42.49	42.97	1,691,056	-0.84(-1.92%)
Apr 09, 2020	43.55	44.43	43.30	43.81	1,317,129	+0.98(+2.28%)
Apr 08, 2020	41.76	43.07	41.34	42.83	1,299,982	+1.56(+3.79%)
Apr 07, 2020	42.51	42.71	41.20	41.27	1,641,832	+0.20(+0.48%)
Apr 06, 2020	40.08	41.35	39.97	41.07	1,959,450	+2.47(+6.39%)
Apr 03, 2020	39.05	39.45	38.20	38.60	969,444	-0.60(-1.52%)
Apr 02, 2020	38.07	39.43	38.05	39.20	1,237,548	+1.07(+2.80%)
Apr 01, 2020	38.36	38.86	37.80	38.13	2,857,068	-1.86(-4.65%)
Mar 31, 2020	40.59	40.82	39.69	39.99	1,578,683	-0.73(-1.80%)
Mar 30, 2020	39.81	40.83	39.49	40.73	1,396,540	+1.09(+2.76%)
Mar 27, 2020	39.40	40.72	39.05	39.63	1,376,571	-0.98(-2.42%)
Mar 26, 2020	38.77	40.90	38.72	40.62	1,711,748	+2.39(+6.26%)
Mar 25, 2020	37.83	39.70	36.92	38.22	2,513,319	+0.57(+1.51%)
Mar 24, 2020	36.28	37.66	36.09	37.66	1,765,126	+3.31(+9.64%)
Mar 23, 2020	35.54	35.56	33.80	34.35	2,155,099	-1.51(-4.22%)
Mar 20, 2020	37.90	38.00	35.69	35.86	1,611,980	-1.67(-4.46%)
Mar 19, 2020	37.36	38.33	36.18	37.53	1,522,256	-0.22(-0.59%)
Mar 18, 2020	37.85	38.73	35.87	37.75	1,399,241	-2.53(-6.28%)
Mar 17, 2020	38.49	40.29	37.38	40.28	2,488,299	+2.59(+6.88%)
Mar 16, 2020	37.74	40.49	36.75	37.69	3,120,959	-4.80(-11.30%)
Mar 13, 2020	41.07	42.49	39.12	42.49	4,193,072	+3.67(+9.44%)
Mar 12, 2020	40.05	41.52	38.71	38.83	4,084,737	-4.22(-9.81%)
Mar 11, 2020	44.27	44.39	42.58	43.05	1,499,642	-2.43(-5.35%)
Mar 10, 2020	45.07	45.48	43.08	45.48	2,758,667	+1.99(+4.59%)
Mar 09, 2020	44.98	44.98	43.22	43.49	2,854,905	-4.00(-8.42%)
Mar 06, 2020	46.80	47.68	46.48	47.49	1,133,014	-0.88(-1.81%)
Mar 05, 2020	48.78	49.16	47.90	48.36	1,379,172	-1.64(-3.27%)
Mar 04, 2020	48.92	50.01	48.44	50.00	1,030,380	+1.91(+3.98%)
Mar 03, 2020	49.38	50.15	47.63	48.08	1,276,942	-1.29(-2.61%)
Mar 02, 2020	47.61	49.37	47.16	49.37	2,248,195	+1.91(+4.03%)
Feb 28, 2020	46.75	47.46	45.97	47.46	2,307,173	-0.64(-1.32%)
Feb 27, 2020	49.39	50.01	48.09	48.09	1,740,385	-2.13(-4.24%)
Feb 26, 2020	50.88	51.37	50.22	50.22	1,049,095	-0.47(-0.94%)
Feb 25, 2020	52.40	52.48	50.51	50.70	1,393,275	-1.62(-3.09%)
Feb 24, 2020	52.61	52.82	52.15	52.32	659,580	-1.56(-2.89%)
Feb 21, 2020	53.92	53.97	53.68	53.87	371,075	-0.28(-0.51%)
Feb 20, 2020	54.10	54.31	53.75	54.15	373,284	-0.05(-0.10%)
Feb 19, 2020	54.15	54.27	54.13	54.20	287,798	+0.20(+0.36%)
Feb 18, 2020	54.23	54.26	53.80	54.01	341,409	-0.35(-0.64%)
Feb 14, 2020	54.44	54.44	54.13	54.35	233,557	-0.03(-0.05%)
Feb 13, 2020	54.26	54.50	54.13	54.38	288,364	-0.12(-0.21%)
Feb 12, 2020	54.58	54.64	54.40	54.50	309,900	+0.16(+0.30%)
Feb 11, 2020	54.27	54.48	54.26	54.34	568,666	+0.29(+0.53%)
Feb 10, 2020	53.77	54.07	53.73	54.05	602,966	+0.21(+0.38%)
Feb 07, 2020	54.01	54.04	53.80	53.84	253,346	-0.36(-0.66%)
Feb 06, 2020	54.42	54.42	54.16	54.20	309,913	+0.04(+0.07%)
Feb 05, 2020	53.77	54.20	53.73	54.17	628,951	+0.81(+1.53%)
Feb 04, 2020	53.31	53.56	53.23	53.35	301,848	+0.65(+1.24%)

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.