Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	35.51	36.47	34.93	35.24	2,179,082	-1.30(-3.56%)
Apr 29, 2020	34.86	36.98	34.25	36.54	852,354	+2.90(+8.63%)
Apr 28, 2020	33.92	34.25	32.99	33.64	468,770	+0.64(+1.94%)
Apr 27, 2020	31.66	33.47	31.51	33.00	428,594	+1.60(+5.09%)
Apr 24, 2020	31.19	31.61	30.42	31.40	790,036	+0.42(+1.36%)
Apr 23, 2020	30.43	31.53	30.35	30.98	932,521	+0.74(+2.44%)
Apr 22, 2020	29.91	30.36	29.49	30.24	582,047	+1.02(+3.47%)
Apr 21, 2020	29.04	29.44	28.79	29.22	1,040,705	-0.73(-2.43%)
Apr 20, 2020	29.88	30.44	29.30	29.95	334,459	-0.78(-2.53%)
Apr 17, 2020	29.79	30.79	28.92	30.73	453,328	+2.45(+8.67%)
Apr 16, 2020	28.34	28.95	27.38	28.27	475,130	-0.19(-0.67%)
Apr 15, 2020	29.31	29.31	28.32	28.47	424,791	-2.10(-6.86%)
Apr 14, 2020	30.38	30.86	30.08	30.56	498,996	+0.84(+2.82%)
Apr 13, 2020	30.93	30.93	29.23	29.72	434,203	-1.32(-4.27%)
Apr 09, 2020	29.60	31.37	29.51	31.05	536,963	+2.21(+7.67%)
Apr 08, 2020	27.23	29.41	27.02	28.84	455,361	+1.93(+7.15%)
Apr 07, 2020	27.72	28.41	26.72	26.91	487,891	+0.59(+2.24%)
Apr 06, 2020	25.76	26.66	25.70	26.32	1,031,167	+1.84(+7.51%)
Apr 03, 2020	25.26	25.78	24.26	24.48	581,666	-0.92(-3.64%)
Apr 02, 2020	24.46	25.68	24.45	25.41	638,679	+0.71(+2.86%)
Apr 01, 2020	25.36	25.53	24.18	24.70	914,177	-1.92(-7.20%)
Mar 31, 2020	26.13	27.00	25.83	26.62	827,933	+0.27(+1.01%)
Mar 30, 2020	26.81	26.81	24.80	26.35	832,474	+0.82(+3.21%)
Mar 27, 2020	25.72	26.57	24.26	25.53	991,446	-1.50(-5.54%)
Mar 26, 2020	26.67	29.94	24.97	27.03	1,597,797	+0.74(+2.83%)
Mar 25, 2020	25.79	27.87	24.61	26.28	1,779,581	+0.57(+2.22%)
Mar 24, 2020	25.75	27.06	24.79	25.71	1,113,533	+1.62(+6.72%)
Mar 23, 2020	26.96	27.11	23.59	24.09	853,935	-2.79(-10.39%)
Mar 20, 2020	28.10	28.48	26.76	26.88	961,959	-0.83(-2.99%)
Mar 19, 2020	26.66	29.85	25.72	27.71	772,680	+0.79(+2.94%)
Mar 18, 2020	24.13	27.41	22.57	26.92	933,593	+1.05(+4.05%)
Mar 17, 2020	27.24	28.62	25.61	25.87	1,329,990	-0.76(-2.86%)
Mar 16, 2020	27.18	28.52	26.22	26.64	671,715	-3.95(-12.93%)
Mar 13, 2020	29.37	30.59	27.52	30.59	752,084	+3.19(+11.65%)
Mar 12, 2020	28.11	28.84	26.28	27.40	730,123	-3.89(-12.43%)
Mar 11, 2020	32.76	32.96	30.65	31.29	570,101	-2.66(-7.83%)
Mar 10, 2020	33.01	33.97	31.55	33.94	570,793	+2.31(+7.29%)
Mar 09, 2020	32.54	34.07	31.52	31.64	508,723	-5.78(-15.46%)
Mar 06, 2020	35.94	37.56	35.68	37.42	587,543	+0.06(+0.15%)
Mar 05, 2020	37.49	37.90	36.87	37.37	335,226	-1.40(-3.61%)
Mar 04, 2020	38.70	38.79	37.68	38.77	305,369	+0.73(+1.93%)
Mar 03, 2020	38.45	39.76	37.49	38.03	465,744	-0.36(-0.94%)
Mar 02, 2020	37.66	38.49	36.88	38.39	1,022,054	+1.01(+2.70%)
Feb 28, 2020	37.49	38.34	36.60	37.38	772,757	-0.97(-2.53%)
Feb 27, 2020	39.64	40.32	38.36	38.36	397,340	-2.24(-5.52%)
Feb 26, 2020	41.85	41.85	40.22	40.60	279,013	-1.10(-2.63%)
Feb 25, 2020	43.80	43.93	41.45	41.69	286,817	-1.91(-4.37%)
Feb 24, 2020	43.51	43.83	42.90	43.60	360,577	-1.64(-3.62%)
Feb 21, 2020	45.58	45.75	45.12	45.24	238,417	-0.59(-1.29%)
Feb 20, 2020	45.28	46.25	45.28	45.83	330,789	+0.38(+0.84%)
Feb 19, 2020	45.00	45.69	44.86	45.45	252,498	+0.69(+1.53%)
Feb 18, 2020	45.82	46.09	44.39	44.76	397,110	-1.26(-2.73%)
Feb 14, 2020	46.53	46.78	45.99	46.02	248,281	-0.41(-0.88%)
Feb 13, 2020	46.29	46.64	46.05	46.43	267,896	-0.06(-0.12%)
Feb 12, 2020	46.53	46.96	46.29	46.48	310,025	+0.54(+1.18%)
Feb 11, 2020	45.65	46.65	45.64	45.94	232,065	+0.77(+1.71%)
Feb 10, 2020	45.06	45.39	44.59	45.17	279,191	+0.02(+0.04%)
Feb 07, 2020	46.40	46.40	44.87	45.15	275,879	-1.49(-3.19%)
Feb 06, 2020	47.23	47.23	46.29	46.64	230,824	-0.35(-0.75%)
Feb 05, 2020	46.52	47.21	46.28	46.99	235,528	+1.06(+2.30%)
Feb 04, 2020	45.21	46.08	45.16	45.93	258,174	+1.49(+3.34%)

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.