Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	54.08	54.16	53.16	53.49	24,716	-1.35(-2.46%)
Apr 29, 2020	54.75	55.35	54.75	54.84	28,528	+1.10(+2.04%)
Apr 28, 2020	54.67	54.96	53.51	53.74	26,605	+0.22(+0.42%)
Apr 27, 2020	51.90	53.63	51.90	53.52	10,837	+2.05(+3.98%)
Apr 24, 2020	51.80	51.80	51.00	51.47	10,966	+0.19(+0.36%)
Apr 23, 2020	51.97	52.08	51.21	51.28	37,155	-0.46(-0.89%)
Apr 22, 2020	52.37	52.37	51.30	51.74	16,321	+0.42(+0.82%)
Apr 21, 2020	51.81	52.05	51.05	51.33	33,012	-1.49(-2.83%)
Apr 20, 2020	52.87	53.80	52.20	52.82	15,428	-0.78(-1.46%)
Apr 17, 2020	53.69	53.75	52.82	53.60	16,450	+1.43(+2.75%)
Apr 16, 2020	51.78	52.22	51.15	52.17	50,913	+0.29(+0.55%)
Apr 15, 2020	51.19	52.35	51.19	51.88	11,561	-0.98(-1.85%)
Apr 14, 2020	52.81	53.06	52.08	52.86	61,409	+0.91(+1.76%)
Apr 13, 2020	53.51	53.51	51.84	51.94	51,539	-1.75(-3.26%)
Apr 09, 2020	53.04	54.05	53.04	53.69	58,059	+1.71(+3.29%)
Apr 08, 2020	50.80	52.24	50.31	51.98	21,214	+2.08(+4.18%)
Apr 07, 2020	52.17	52.42	49.90	49.90	29,693	-0.39(-0.78%)
Apr 06, 2020	49.25	50.61	49.22	50.29	114,118	+2.94(+6.21%)
Apr 03, 2020	47.27	47.66	46.81	47.35	20,535	+0.04(+0.08%)
Apr 02, 2020	45.60	47.34	45.58	47.31	237,177	+1.39(+3.02%)
Apr 01, 2020	45.69	46.22	45.45	45.93	47,162	-1.68(-3.54%)
Mar 31, 2020	48.53	48.53	47.28	47.61	33,182	-1.09(-2.23%)
Mar 30, 2020	47.84	48.84	47.32	48.70	23,724	+1.00(+2.09%)
Mar 27, 2020	47.12	49.13	46.71	47.70	42,577	-1.35(-2.75%)
Mar 26, 2020	46.26	49.44	46.26	49.05	74,775	+3.18(+6.93%)
Mar 25, 2020	45.12	47.63	43.91	45.87	51,687	+1.35(+3.03%)
Mar 24, 2020	42.20	44.58	42.10	44.52	25,523	+4.81(+12.11%)
Mar 23, 2020	42.31	42.42	39.24	39.71	64,083	-2.97(-6.96%)
Mar 20, 2020	44.50	44.64	41.51	42.68	45,746	-1.31(-2.99%)
Mar 19, 2020	41.50	44.73	40.16	44.00	108,664	+1.59(+3.75%)
Mar 18, 2020	43.78	45.10	40.60	42.41	58,272	-4.52(-9.63%)
Mar 17, 2020	45.04	47.51	43.51	46.93	48,022	+2.64(+5.97%)
Mar 16, 2020	44.60	48.18	44.28	44.28	38,386	-6.70(-13.15%)
Mar 13, 2020	48.17	50.98	46.41	50.98	69,270	+5.53(+12.16%)
Mar 12, 2020	47.19	48.88	45.37	45.46	78,878	-6.19(-11.98%)
Mar 11, 2020	53.03	53.60	51.06	51.65	349,180	-3.00(-5.49%)
Mar 10, 2020	53.76	54.70	52.25	54.65	58,123	+2.27(+4.33%)
Mar 09, 2020	51.59	54.19	51.59	52.38	55,963	-4.89(-8.54%)
Mar 06, 2020	56.33	57.56	56.27	57.27	59,405	-1.38(-2.36%)
Mar 05, 2020	59.30	59.67	58.18	58.65	133,260	-2.25(-3.70%)
Mar 04, 2020	60.21	60.91	59.41	60.90	32,556	+1.14(+1.91%)
Mar 03, 2020	60.94	61.68	58.96	59.76	61,756	-1.40(-2.29%)
Mar 02, 2020	58.65	61.16	58.27	61.16	74,896	+2.69(+4.61%)
Feb 28, 2020	58.60	59.50	57.25	58.47	49,757	-1.90(-3.15%)
Feb 27, 2020	61.24	62.25	60.37	60.37	56,319	-2.08(-3.34%)
Feb 26, 2020	62.50	63.31	62.22	62.45	29,153	+0.38(+0.61%)
Feb 25, 2020	63.81	63.81	61.79	62.07	30,124	-1.60(-2.51%)
Feb 24, 2020	63.86	64.16	63.48	63.67	21,625	-1.83(-2.79%)
Feb 21, 2020	66.37	66.37	65.33	65.50	20,922	-1.11(-1.67%)
Feb 20, 2020	66.55	67.30	66.34	66.61	18,757	+0.36(+0.54%)
Feb 19, 2020	66.16	66.60	66.16	66.25	35,604	+0.22(+0.34%)
Feb 18, 2020	66.10	66.10	65.77	66.03	7,083	-0.38(-0.57%)
Feb 14, 2020	66.14	66.41	66.14	66.41	14,526	+0.39(+0.59%)
Feb 13, 2020	65.90	66.17	65.68	66.02	20,163	-0.10(-0.15%)
Feb 12, 2020	66.17	66.23	65.86	66.12	13,397	-0.02(-0.03%)
Feb 11, 2020	66.06	66.55	66.06	66.14	13,240	+0.32(+0.49%)
Feb 10, 2020	65.69	65.82	65.51	65.82	8,878	+0.06(+0.09%)
Feb 07, 2020	65.86	66.05	65.71	65.76	7,913	-0.30(-0.45%)
Feb 06, 2020	66.75	66.75	65.82	66.06	10,726	-0.41(-0.61%)
Feb 05, 2020	66.63	66.76	66.11	66.46	15,953	+0.46(+0.70%)
Feb 04, 2020	66.02	66.83	65.92	66.00	17,259	+0.81(+1.25%)

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.