Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.59	42.86	42.19	42.22	1,696,957	-0.42(-0.98%)
Apr 29, 2020	42.60	42.94	41.98	42.64	2,117,093	+0.85(+2.04%)
Apr 28, 2020	43.51	43.51	41.70	41.78	1,440,506	-1.25(-2.91%)
Apr 27, 2020	42.95	43.21	42.57	43.04	1,739,060	+0.63(+1.49%)
Apr 24, 2020	42.14	42.47	41.74	42.41	1,733,493	+0.69(+1.66%)
Apr 23, 2020	42.09	42.49	41.65	41.71	1,455,726	-0.03(-0.06%)
Apr 22, 2020	41.67	41.91	41.09	41.74	1,541,126	+0.75(+1.84%)
Apr 21, 2020	41.84	41.94	40.93	40.99	2,157,135	-1.54(-3.62%)
Apr 20, 2020	42.51	43.13	42.27	42.53	2,437,787	-0.19(-0.45%)
Apr 17, 2020	42.26	42.81	41.72	42.72	3,508,449	+1.44(+3.48%)
Apr 16, 2020	41.04	41.40	40.73	41.28	3,016,803	+0.58(+1.43%)
Apr 15, 2020	40.44	40.76	40.07	40.70	2,148,532	-0.24(-0.58%)
Apr 14, 2020	40.53	41.03	40.34	40.94	3,429,927	+1.20(+3.02%)
Apr 13, 2020	40.36	40.36	38.96	39.74	7,287,349	-0.58(-1.44%)
Apr 09, 2020	39.98	40.53	39.41	40.32	23,543,318	+0.78(+1.98%)
Apr 08, 2020	38.30	39.72	37.83	39.54	1,180,787	+1.66(+4.38%)
Apr 07, 2020	39.41	39.62	37.88	37.88	6,042,886	-0.36(-0.93%)
Apr 06, 2020	37.35	38.42	37.21	38.23	1,808,314	+2.28(+6.35%)
Apr 03, 2020	36.09	36.48	35.58	35.95	1,731,664	-0.27(-0.76%)
Apr 02, 2020	34.81	36.32	34.61	36.22	3,707,743	+1.29(+3.69%)
Apr 01, 2020	35.76	35.82	34.55	34.94	2,137,410	-2.02(-5.47%)
Mar 31, 2020	37.42	37.55	36.71	36.96	2,725,743	-0.32(-0.85%)
Mar 30, 2020	36.72	37.32	36.29	37.27	2,636,574	+1.33(+3.71%)
Mar 27, 2020	35.80	36.74	35.33	35.94	2,620,666	-0.66(-1.81%)
Mar 26, 2020	34.89	36.74	34.89	36.61	3,119,739	+2.17(+6.30%)
Mar 25, 2020	33.91	35.40	33.29	34.44	2,302,327	+0.82(+2.43%)
Mar 24, 2020	32.03	33.68	31.56	33.62	4,506,854	+3.28(+10.82%)
Mar 23, 2020	32.19	32.19	30.05	30.34	3,620,083	-1.89(-5.85%)
Mar 20, 2020	33.94	34.07	32.09	32.22	3,430,147	-1.41(-4.18%)
Mar 19, 2020	33.87	34.47	32.96	33.63	3,648,164	-0.39(-1.16%)
Mar 18, 2020	33.00	34.54	32.68	34.02	6,320,460	-0.79(-2.27%)
Mar 17, 2020	33.97	35.13	32.98	34.81	3,965,403	+1.62(+4.88%)
Mar 16, 2020	33.53	35.32	32.80	33.19	4,208,769	-3.92(-10.57%)
Mar 13, 2020	36.96	37.36	34.45	37.12	7,279,840	+1.89(+5.37%)
Mar 12, 2020	35.18	37.23	34.44	35.23	4,875,200	-2.55(-6.76%)
Mar 11, 2020	38.54	38.62	37.21	37.78	1,966,721	-1.77(-4.47%)
Mar 10, 2020	39.05	39.62	37.63	39.55	3,735,824	+1.65(+4.35%)
Mar 09, 2020	37.72	38.70	36.90	37.90	4,214,502	-2.49(-6.17%)
Mar 06, 2020	39.72	40.56	39.42	40.39	2,020,280	-0.40(-0.98%)
Mar 05, 2020	41.31	41.49	40.30	40.79	2,039,178	-1.30(-3.09%)
Mar 04, 2020	41.27	42.23	40.83	42.09	3,084,559	+1.80(+4.46%)
Mar 03, 2020	41.52	42.31	39.77	40.29	2,098,110	-0.91(-2.20%)
Mar 02, 2020	39.98	41.21	39.47	41.20	2,102,616	+1.59(+4.02%)
Feb 28, 2020	39.38	39.83	38.70	39.60	5,205,287	-0.80(-1.99%)
Feb 27, 2020	40.97	41.90	40.41	40.41	2,700,706	-1.24(-2.97%)
Feb 26, 2020	42.00	42.76	41.65	41.65	1,279,740	-0.38(-0.89%)
Feb 25, 2020	43.55	43.70	41.81	42.02	1,832,826	-1.40(-3.23%)
Feb 24, 2020	43.49	43.75	43.15	43.42	1,695,669	-1.26(-2.82%)
Feb 21, 2020	44.85	44.85	44.50	44.68	579,313	-0.31(-0.70%)
Feb 20, 2020	45.27	45.42	44.56	45.00	599,333	-0.25(-0.54%)
Feb 19, 2020	45.07	45.47	45.06	45.25	1,281,777	+0.30(+0.67%)
Feb 18, 2020	45.19	45.19	44.65	44.94	1,538,102	-0.36(-0.79%)
Feb 14, 2020	44.88	45.32	44.82	45.30	741,521	+0.54(+1.20%)
Feb 13, 2020	44.44	44.88	44.28	44.77	1,052,326	+0.16(+0.36%)
Feb 12, 2020	44.99	45.02	44.50	44.60	1,333,549	-0.28(-0.62%)
Feb 11, 2020	44.70	44.92	44.67	44.88	1,277,045	+0.40(+0.89%)
Feb 10, 2020	44.15	44.54	44.03	44.49	1,218,553	+0.30(+0.67%)
Feb 07, 2020	44.77	44.77	44.13	44.19	998,858	-0.68(-1.52%)
Feb 06, 2020	44.85	45.04	44.43	44.88	1,670,722	+0.03(+0.08%)
Feb 05, 2020	44.95	44.97	44.70	44.84	1,078,847	+0.31(+0.70%)
Feb 04, 2020	44.34	44.75	44.31	44.53	1,155,938	+0.79(+1.81%)

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.