Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	51.40	51.63	50.07	50.21	808,095	-2.60(-4.92%)
Apr 29, 2020	51.60	53.33	51.03	52.81	819,032	+2.86(+5.72%)
Apr 28, 2020	50.85	51.85	49.46	49.95	790,645	+0.31(+0.63%)
Apr 27, 2020	47.77	50.05	47.39	49.64	541,589	+2.52(+5.36%)
Apr 24, 2020	47.20	47.31	46.10	47.11	391,451	+0.42(+0.90%)
Apr 23, 2020	46.05	47.50	45.45	46.69	682,851	+1.46(+3.22%)
Apr 22, 2020	46.20	46.20	44.64	45.24	446,066	+0.64(+1.43%)
Apr 21, 2020	44.74	45.44	43.86	44.60	554,455	-1.70(-3.66%)
Apr 20, 2020	45.22	46.78	44.93	46.29	746,671	-0.27(-0.57%)
Apr 17, 2020	46.36	47.37	46.11	46.56	844,225	+2.06(+4.62%)
Apr 16, 2020	44.23	44.58	42.79	44.50	665,500	+0.11(+0.26%)
Apr 15, 2020	44.67	44.68	43.23	44.39	620,930	-2.29(-4.90%)
Apr 14, 2020	46.78	47.97	46.01	46.67	727,955	+0.01(+0.02%)
Apr 13, 2020	48.81	48.87	46.12	46.67	492,039	-2.11(-4.33%)
Apr 09, 2020	49.41	50.35	47.83	48.78	1,188,426	+0.57(+1.19%)
Apr 08, 2020	46.25	49.04	45.76	48.21	583,155	+2.64(+5.79%)
Apr 07, 2020	47.45	48.59	45.47	45.57	596,136	+0.52(+1.16%)
Apr 06, 2020	44.84	45.91	43.94	45.05	892,358	+2.64(+6.22%)
Apr 03, 2020	42.35	43.21	41.37	42.41	681,680	-0.11(-0.27%)
Apr 02, 2020	41.66	43.81	41.47	42.52	648,016	+0.65(+1.55%)
Apr 01, 2020	40.80	42.19	39.86	41.87	1,056,941	-1.32(-3.06%)
Mar 31, 2020	43.21	44.20	42.53	43.20	930,542	-0.37(-0.85%)
Mar 30, 2020	40.83	43.92	40.43	43.57	1,195,668	+2.74(+6.72%)
Mar 27, 2020	41.73	42.26	40.38	40.83	734,812	-3.35(-7.59%)
Mar 26, 2020	44.47	45.91	43.26	44.18	917,636	+0.34(+0.78%)
Mar 25, 2020	42.41	45.31	39.88	43.84	1,017,943	+1.64(+3.88%)
Mar 24, 2020	38.81	42.34	38.06	42.20	989,920	+6.02(+16.64%)
Mar 23, 2020	36.39	37.12	33.72	36.18	1,176,953	-0.59(-1.61%)
Mar 20, 2020	38.48	40.48	36.36	36.77	2,112,034	-1.50(-3.93%)
Mar 19, 2020	36.09	38.97	34.28	38.27	1,407,735	+1.64(+4.47%)
Mar 18, 2020	38.79	40.45	35.37	36.64	1,957,052	-5.65(-13.36%)
Mar 17, 2020	41.33	43.68	39.61	42.28	3,005,598	+1.59(+3.91%)
Mar 16, 2020	40.68	44.09	40.53	40.69	2,544,679	-4.11(-9.18%)
Mar 13, 2020	43.56	45.35	41.47	44.81	2,068,562	+4.06(+9.95%)
Mar 12, 2020	42.14	43.97	39.32	40.75	1,595,251	-4.72(-10.39%)
Mar 11, 2020	47.81	47.93	44.83	45.48	988,669	-4.30(-8.63%)
Mar 10, 2020	47.49	49.92	46.18	49.77	1,448,746	+4.29(+9.43%)
Mar 09, 2020	45.53	48.89	44.45	45.49	1,852,086	-8.40(-15.58%)
Mar 06, 2020	51.85	54.20	51.60	53.88	1,115,742	-0.09(-0.18%)
Mar 05, 2020	55.99	56.37	53.58	53.98	718,140	-4.05(-6.98%)
Mar 04, 2020	57.68	58.10	56.01	58.03	796,427	+2.49(+4.47%)
Mar 03, 2020	58.14	58.97	55.30	55.54	1,217,513	-2.51(-4.33%)
Mar 02, 2020	57.64	58.32	55.96	58.05	1,371,819	+1.00(+1.75%)
Feb 28, 2020	55.88	57.10	54.14	57.06	1,225,588	-0.56(-0.97%)
Feb 27, 2020	57.12	59.14	55.86	57.62	1,261,287	-1.03(-1.76%)
Feb 26, 2020	60.17	60.71	58.16	58.65	1,075,190	-0.94(-1.58%)
Feb 25, 2020	63.22	63.29	59.53	59.59	1,052,175	-3.45(-5.48%)
Feb 24, 2020	64.44	64.77	63.04	63.04	1,359,328	-4.49(-6.64%)
Feb 21, 2020	69.25	69.25	67.04	67.53	1,034,254	+2.20(+3.37%)
Feb 20, 2020	64.70	65.60	64.52	65.33	734,933	+0.48(+0.75%)
Feb 19, 2020	65.68	65.87	64.83	64.85	1,083,145	-0.74(-1.13%)
Feb 18, 2020	65.41	66.19	65.29	65.59	1,738,638	-0.25(-0.37%)
Feb 14, 2020	65.91	66.14	64.43	65.83	1,497,039	+0.12(+0.19%)
Feb 13, 2020	65.87	66.39	65.32	65.71	642,846	-0.74(-1.11%)
Feb 12, 2020	66.41	66.67	66.09	66.45	462,177	+0.64(+0.97%)
Feb 11, 2020	65.95	66.94	65.79	65.81	375,612	+0.15(+0.23%)
Feb 10, 2020	65.11	65.84	65.08	65.66	526,347	+0.36(+0.55%)
Feb 07, 2020	66.18	66.56	65.20	65.30	473,115	-1.57(-2.34%)
Feb 06, 2020	67.82	67.82	66.69	66.87	265,395	-0.70(-1.04%)
Feb 05, 2020	67.30	67.66	66.80	67.57	487,655	+1.29(+1.95%)
Feb 04, 2020	65.86	66.80	65.56	66.28	653,368	+1.62(+2.51%)

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.