Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	52.38	53.38	50.93	51.19	575,715	-1.27(-2.41%)
Apr 29, 2020	53.19	53.70	52.02	52.45	616,555	+0.04(+0.07%)
Apr 28, 2020	55.01	55.99	52.01	52.41	887,934	-2.74(-4.96%)
Apr 27, 2020	52.67	55.25	52.56	55.15	1,483,663	+3.14(+6.04%)
Apr 24, 2020	51.87	52.25	50.87	52.01	2,046,278	+0.47(+0.91%)
Apr 23, 2020	51.09	52.77	51.03	51.54	4,345,869	+1.25(+2.48%)
Apr 22, 2020	51.49	51.49	49.67	50.29	702,506	-0.19(-0.37%)
Apr 21, 2020	49.95	51.99	49.06	50.48	823,276	-1.02(-1.98%)
Apr 20, 2020	50.68	52.34	50.29	51.50	1,050,750	+0.83(+1.65%)
Apr 17, 2020	53.23	53.67	50.05	50.67	1,092,279	-1.50(-2.88%)
Apr 16, 2020	51.26	54.24	51.26	52.17	1,511,651	+1.56(+3.08%)
Apr 15, 2020	47.76	51.88	47.21	50.61	1,268,183	+2.00(+4.12%)
Apr 14, 2020	46.97	49.70	46.96	48.61	982,181	+2.35(+5.07%)
Apr 13, 2020	46.61	47.02	44.85	46.26	466,330	-0.29(-0.63%)
Apr 09, 2020	48.16	50.03	45.63	46.55	947,070	-1.81(-3.73%)
Apr 08, 2020	47.97	49.02	47.21	48.36	601,730	+1.01(+2.13%)
Apr 07, 2020	47.87	48.69	46.73	47.35	735,573	+0.14(+0.29%)
Apr 06, 2020	45.47	47.60	45.02	47.21	691,428	+2.62(+5.88%)
Apr 03, 2020	45.38	45.46	44.14	44.59	792,383	-0.25(-0.55%)
Apr 02, 2020	42.10	44.95	41.97	44.84	656,301	+2.92(+6.98%)
Apr 01, 2020	40.02	42.16	39.34	41.91	833,546	+0.66(+1.59%)
Mar 31, 2020	40.75	41.49	39.42	41.26	786,837	+0.07(+0.17%)
Mar 30, 2020	41.43	41.68	40.23	41.19	438,922	-0.13(-0.31%)
Mar 27, 2020	40.74	42.17	39.31	41.31	570,341	-0.53(-1.27%)
Mar 26, 2020	41.29	42.85	40.36	41.84	815,613	+1.01(+2.48%)
Mar 25, 2020	39.69	43.13	39.13	40.83	879,832	+1.24(+3.12%)
Mar 24, 2020	37.51	40.18	37.51	39.60	1,064,933	+3.64(+10.13%)
Mar 23, 2020	38.31	38.42	35.36	35.96	1,025,433	-2.58(-6.70%)
Mar 20, 2020	38.88	40.48	35.95	38.54	1,690,847	-0.72(-1.83%)
Mar 19, 2020	35.05	43.17	34.39	39.25	1,243,853	+3.71(+10.44%)
Mar 18, 2020	39.69	39.78	32.61	35.54	976,959	-3.78(-9.61%)
Mar 17, 2020	38.18	40.09	36.32	39.32	1,238,554	+1.18(+3.09%)
Mar 16, 2020	38.89	40.91	36.95	38.14	775,391	-4.45(-10.44%)
Mar 13, 2020	42.67	44.68	38.91	42.59	1,076,484	+0.17(+0.39%)
Mar 12, 2020	45.07	46.16	41.48	42.42	953,222	-5.30(-11.10%)
Mar 11, 2020	47.70	48.56	47.22	47.72	940,534	-1.08(-2.21%)
Mar 10, 2020	46.61	49.06	46.10	48.80	886,204	+2.83(+6.15%)
Mar 09, 2020	46.13	47.28	44.75	45.98	1,567,368	-2.68(-5.51%)
Mar 06, 2020	49.66	50.22	47.72	48.66	1,051,213	-1.51(-3.01%)
Mar 05, 2020	50.14	51.02	49.82	50.17	772,802	-0.57(-1.12%)
Mar 04, 2020	51.62	52.35	50.21	50.74	1,210,107	-0.14(-0.27%)
Mar 03, 2020	49.57	51.47	49.21	50.87	831,158	+1.55(+3.14%)
Mar 02, 2020	47.87	49.63	47.40	49.32	1,260,310	+2.00(+4.23%)
Feb 28, 2020	46.93	48.07	46.52	47.32	1,360,075	-0.46(-0.97%)
Feb 27, 2020	48.18	49.07	47.54	47.78	713,582	-1.21(-2.46%)
Feb 26, 2020	48.65	49.47	48.32	48.99	906,541	+0.22(+0.44%)
Feb 25, 2020	50.25	50.25	48.37	48.77	1,223,523	-1.34(-2.68%)
Feb 24, 2020	49.65	51.67	49.49	50.11	1,214,837	-0.63(-1.25%)
Feb 21, 2020	50.52	51.12	49.61	50.75	786,030	+0.11(+0.22%)
Feb 20, 2020	49.12	51.09	48.77	50.63	1,643,450	+1.58(+3.22%)
Feb 19, 2020	48.00	49.24	48.00	49.06	1,280,911	+1.19(+2.48%)
Feb 18, 2020	48.62	48.94	47.42	47.87	1,194,960	-0.58(-1.19%)
Feb 14, 2020	46.40	48.99	46.40	48.45	2,492,618	+2.09(+4.50%)
Feb 13, 2020	46.00	46.49	45.81	46.36	1,301,597	+0.42(+0.92%)
Feb 12, 2020	45.24	46.66	44.48	45.94	1,648,510	+0.70(+1.54%)
Feb 11, 2020	44.29	45.90	44.05	45.24	898,639	+1.02(+2.30%)
Feb 10, 2020	44.02	44.52	43.56	44.23	411,313	+0.16(+0.36%)
Feb 07, 2020	43.96	44.70	43.77	44.07	315,902	+0.13(+0.29%)
Feb 06, 2020	44.58	44.93	43.86	43.94	350,721	-0.58(-1.30%)
Feb 05, 2020	45.48	45.58	43.99	44.52	1,281,674	-0.87(-1.92%)
Feb 04, 2020	45.83	46.15	45.17	45.39	1,100,805	-0.37(-0.81%)

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.