Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.41	45.97	41.80	44.26	300,602	-1.76(-3.82%)
Apr 29, 2020	45.60	47.10	44.84	46.01	161,941	+1.57(+3.53%)
Apr 28, 2020	43.16	45.01	42.55	44.44	165,963	+2.11(+4.97%)
Apr 27, 2020	41.43	42.82	41.36	42.34	244,525	+1.22(+2.98%)
Apr 24, 2020	42.04	42.04	40.81	41.11	179,691	-0.81(-1.92%)
Apr 23, 2020	42.50	42.68	41.86	41.92	151,507	-0.36(-0.85%)
Apr 22, 2020	43.38	43.38	42.18	42.28	104,436	-0.33(-0.77%)
Apr 21, 2020	42.69	43.47	42.41	42.61	105,776	-1.11(-2.54%)
Apr 20, 2020	44.15	45.27	43.31	43.72	128,396	-1.29(-2.87%)
Apr 17, 2020	44.05	45.94	43.16	45.01	156,240	+1.51(+3.47%)
Apr 16, 2020	43.71	44.53	41.95	43.51	175,020	-0.08(-0.18%)
Apr 15, 2020	44.94	46.55	43.35	43.58	153,028	-2.93(-6.29%)
Apr 14, 2020	46.38	47.81	45.83	46.51	149,646	+0.12(+0.25%)
Apr 13, 2020	47.21	47.27	46.02	46.39	88,385	-1.40(-2.92%)
Apr 09, 2020	46.67	48.25	46.45	47.79	124,733	+1.83(+3.98%)
Apr 08, 2020	46.51	46.68	43.99	45.96	149,341	-0.24(-0.53%)
Apr 07, 2020	46.24	46.61	45.19	46.20	251,844	+0.77(+1.70%)
Apr 06, 2020	44.99	45.80	43.69	45.43	275,240	+1.53(+3.48%)
Apr 03, 2020	43.89	44.52	42.78	43.90	173,505	-0.07(-0.16%)
Apr 02, 2020	43.82	45.58	43.53	43.97	276,614	-0.44(-1.00%)
Apr 01, 2020	43.42	44.84	42.90	44.42	240,989	-0.40(-0.88%)
Mar 31, 2020	42.96	45.23	42.96	44.81	224,004	+1.02(+2.33%)
Mar 30, 2020	40.50	44.11	40.06	43.79	135,036	+3.73(+9.32%)
Mar 27, 2020	40.13	41.64	39.67	40.06	119,986	-1.28(-3.09%)
Mar 26, 2020	38.97	41.75	37.87	41.34	158,164	+2.95(+7.68%)
Mar 25, 2020	38.48	40.22	37.60	38.39	284,765	-0.16(-0.41%)
Mar 24, 2020	37.84	39.31	35.88	38.55	203,249	+2.09(+5.72%)
Mar 23, 2020	37.64	37.78	34.81	36.46	212,556	-0.45(-1.22%)
Mar 20, 2020	41.05	42.18	36.53	36.92	355,066	-4.47(-10.80%)
Mar 19, 2020	37.28	42.41	37.00	41.39	205,235	+3.68(+9.75%)
Mar 18, 2020	38.64	40.25	33.38	37.71	196,620	-3.54(-8.59%)
Mar 17, 2020	35.86	41.49	34.76	41.25	298,410	+5.87(+16.58%)
Mar 16, 2020	36.59	39.89	35.03	35.39	147,476	-4.50(-11.28%)
Mar 13, 2020	39.17	40.05	37.19	39.88	220,693	+2.40(+6.42%)
Mar 12, 2020	40.11	40.11	36.76	37.48	244,256	-4.73(-11.20%)
Mar 11, 2020	43.18	43.31	41.35	42.21	178,045	-1.88(-4.25%)
Mar 10, 2020	45.10	45.89	42.52	44.08	166,509	-0.17(-0.38%)
Mar 09, 2020	45.41	45.58	43.46	44.25	162,366	-3.06(-6.47%)
Mar 06, 2020	45.60	47.44	45.40	47.31	138,149	+0.79(+1.70%)
Mar 05, 2020	46.22	46.52	45.92	46.52	235,136	-0.69(-1.45%)
Mar 04, 2020	46.73	47.22	45.89	47.20	90,755	+0.77(+1.65%)
Mar 03, 2020	47.17	47.69	45.98	46.43	116,616	-0.89(-1.89%)
Mar 02, 2020	45.27	47.43	45.22	47.33	197,191	+2.23(+4.94%)
Feb 28, 2020	48.92	49.27	44.50	45.10	251,443	-4.48(-9.03%)
Feb 27, 2020	50.79	51.29	49.46	49.58	238,889	-1.85(-3.61%)
Feb 26, 2020	51.31	51.98	50.86	51.43	225,923	+0.32(+0.62%)
Feb 25, 2020	51.69	51.77	50.89	51.11	214,662	-0.62(-1.19%)
Feb 24, 2020	51.33	52.40	51.12	51.73	114,584	-0.64(-1.23%)
Feb 21, 2020	53.33	53.71	51.84	52.37	277,021	-0.40(-0.76%)
Feb 20, 2020	53.48	55.81	52.59	52.77	327,872	+3.79(+7.74%)
Feb 19, 2020	48.72	49.41	48.70	48.98	118,678	+0.51(+1.06%)
Feb 18, 2020	48.31	48.70	47.86	48.47	160,489	+0.00(+0.00%)
Feb 14, 2020	48.03	48.52	47.73	48.47	79,334	+0.42(+0.88%)
Feb 13, 2020	47.76	48.25	47.60	48.05	64,498	+0.12(+0.26%)
Feb 12, 2020	48.16	48.16	47.64	47.92	92,840	-0.07(-0.14%)
Feb 11, 2020	47.59	48.02	47.45	47.99	112,213	+0.45(+0.95%)
Feb 10, 2020	47.10	47.58	47.01	47.54	65,129	+0.42(+0.90%)
Feb 07, 2020	47.40	47.71	46.80	47.12	48,988	-0.33(-0.69%)
Feb 06, 2020	47.36	47.78	46.93	47.44	71,019	+0.15(+0.32%)
Feb 05, 2020	47.42	47.48	46.59	47.29	79,165	+0.23(+0.49%)
Feb 04, 2020	48.23	48.28	47.06	47.06	128,051	-0.76(-1.59%)

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.