Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	48.04	48.15	47.54	47.90	11,951	-0.51(-1.06%)
Apr 29, 2020	48.24	48.78	48.04	48.41	2,921	+1.05(+2.23%)
Apr 28, 2020	48.09	48.09	47.21	47.36	6,887	-0.35(-0.74%)
Apr 27, 2020	46.97	47.98	46.97	47.71	12,149	+1.70(+3.70%)
Apr 24, 2020	45.84	46.30	45.73	46.01	3,261	+0.03(+0.06%)
Apr 23, 2020	45.62	46.06	45.47	45.98	6,683	+0.85(+1.89%)
Apr 22, 2020	45.11	45.30	44.73	45.13	3,187	+1.24(+2.83%)
Apr 21, 2020	44.79	44.86	43.83	43.89	231,628	-1.69(-3.71%)
Apr 20, 2020	45.10	46.38	45.10	45.58	27,915	+0.91(+2.04%)
Apr 17, 2020	44.55	44.67	44.01	44.67	3,998	+0.85(+1.93%)
Apr 16, 2020	43.60	44.07	43.52	43.82	5,655	+0.08(+0.17%)
Apr 15, 2020	43.73	43.97	43.58	43.74	12,500	-0.83(-1.86%)
Apr 14, 2020	44.71	45.13	44.28	44.57	51,753	+0.31(+0.71%)
Apr 13, 2020	44.30	44.50	44.00	44.26	10,980	-0.46(-1.02%)
Apr 09, 2020	44.91	45.22	44.53	44.71	21,781	+0.53(+1.20%)
Apr 08, 2020	43.45	44.51	43.45	44.18	16,313	+1.01(+2.33%)
Apr 07, 2020	43.91	43.92	43.17	43.17	15,439	+0.49(+1.16%)
Apr 06, 2020	41.49	42.85	41.41	42.68	244,709	+1.81(+4.42%)
Apr 03, 2020	41.10	41.10	39.44	40.87	7,050	-0.18(-0.44%)
Apr 02, 2020	40.47	41.18	40.47	41.06	25,728	+0.36(+0.89%)
Apr 01, 2020	41.26	41.35	40.46	40.69	32,978	-1.98(-4.63%)
Mar 31, 2020	42.46	43.52	42.46	42.67	23,280	+0.50(+1.19%)
Mar 30, 2020	41.67	42.34	41.64	42.17	18,187	+0.67(+1.60%)
Mar 27, 2020	40.96	41.64	40.68	41.50	50,402	-0.66(-1.56%)
Mar 26, 2020	40.48	42.19	40.48	42.16	25,025	+1.52(+3.74%)
Mar 25, 2020	39.72	41.22	39.64	40.64	11,264	+0.61(+1.52%)
Mar 24, 2020	39.37	40.63	39.37	40.03	8,980	+3.42(+9.35%)
Mar 23, 2020	37.38	37.38	36.11	36.61	24,244	-1.41(-3.70%)
Mar 20, 2020	39.26	39.53	38.01	38.01	17,151	-0.87(-2.25%)
Mar 19, 2020	36.79	39.30	36.79	38.89	50,788	+2.57(+7.09%)
Mar 18, 2020	35.67	37.40	35.03	36.31	27,592	-1.87(-4.90%)
Mar 17, 2020	36.89	38.51	36.25	38.19	64,271	+1.97(+5.43%)
Mar 16, 2020	37.76	38.50	36.22	36.22	40,449	-5.02(-12.17%)
Mar 13, 2020	40.35	41.32	38.83	41.24	38,827	+2.12(+5.42%)
Mar 12, 2020	39.61	40.72	38.96	39.12	61,973	-3.71(-8.66%)
Mar 11, 2020	43.82	44.24	42.34	42.82	35,211	-2.73(-5.99%)
Mar 10, 2020	45.27	45.55	44.10	45.55	72,841	+1.73(+3.95%)
Mar 09, 2020	44.30	45.60	43.82	43.82	27,585	-5.83(-11.75%)
Mar 06, 2020	49.43	49.86	49.24	49.65	3,998	-0.85(-1.68%)
Mar 05, 2020	50.63	51.14	50.37	50.50	35,813	-2.17(-4.11%)
Mar 04, 2020	52.36	52.89	51.84	52.67	12,478	+0.13(+0.24%)
Mar 03, 2020	53.72	53.72	51.80	52.54	24,860	-0.67(-1.25%)
Mar 02, 2020	52.53	53.42	51.82	53.21	71,024	+0.97(+1.86%)
Feb 28, 2020	51.81	52.55	51.17	52.24	43,562	-1.06(-2.00%)
Feb 27, 2020	54.08	54.54	52.95	53.31	89,824	-1.91(-3.46%)
Feb 26, 2020	56.11	56.19	54.93	55.22	7,169	+0.39(+0.71%)
Feb 25, 2020	55.85	56.06	54.52	54.83	14,797	-0.33(-0.60%)
Feb 24, 2020	55.10	55.86	54.65	55.16	24,514	-2.24(-3.91%)
Feb 21, 2020	57.61	57.80	57.31	57.40	7,155	-0.42(-0.72%)
Feb 20, 2020	57.68	58.07	57.35	57.82	9,294	-0.83(-1.41%)
Feb 19, 2020	58.02	58.69	58.02	58.65	5,710	+0.82(+1.41%)
Feb 18, 2020	57.51	57.85	57.35	57.83	18,293	+0.29(+0.50%)
Feb 14, 2020	57.52	57.54	57.13	57.54	6,102	+0.17(+0.30%)
Feb 13, 2020	57.79	57.94	57.30	57.37	3,129	-0.81(-1.39%)
Feb 12, 2020	58.28	58.34	58.04	58.18	29,587	+0.49(+0.86%)
Feb 11, 2020	58.13	58.32	57.54	57.69	19,217	+0.25(+0.43%)
Feb 10, 2020	56.91	57.44	56.91	57.44	1,813	-0.10(-0.17%)
Feb 07, 2020	57.67	57.67	57.50	57.53	947	-0.13(-0.23%)
Feb 06, 2020	57.70	57.81	57.54	57.67	4,337	+0.44(+0.78%)
Feb 05, 2020	57.41	57.41	56.99	57.22	14,908	+0.53(+0.94%)
Feb 04, 2020	56.17	56.95	56.04	56.69	23,447	+1.18(+2.12%)

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.