Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	40.22	40.38	39.24	39.80	392,758	-1.58(-3.82%)
Apr 29, 2020	39.22	41.75	38.45	41.38	785,686	+3.30(+8.66%)
Apr 28, 2020	39.06	39.50	37.82	38.08	465,015	+0.49(+1.31%)
Apr 27, 2020	35.45	37.83	35.45	37.59	400,825	+2.16(+6.10%)
Apr 24, 2020	34.72	35.55	34.01	35.43	261,199	+0.97(+2.82%)
Apr 23, 2020	33.70	34.78	33.35	34.45	430,052	+0.89(+2.66%)
Apr 22, 2020	34.09	34.22	33.18	33.56	334,250	+0.28(+0.86%)
Apr 21, 2020	33.80	34.31	32.97	33.28	498,233	-1.57(-4.51%)
Apr 20, 2020	34.28	35.26	33.72	34.85	358,568	-0.47(-1.33%)
Apr 17, 2020	33.66	35.77	32.94	35.32	1,020,247	+3.53(+11.12%)
Apr 16, 2020	32.44	32.74	31.53	31.79	406,158	-0.50(-1.55%)
Apr 15, 2020	33.07	33.55	31.74	32.29	770,468	-2.07(-6.03%)
Apr 14, 2020	33.07	34.48	32.80	34.36	461,192	+2.26(+7.03%)
Apr 13, 2020	34.90	35.11	31.73	32.10	334,198	-3.19(-9.04%)
Apr 09, 2020	32.03	35.57	32.03	35.29	705,157	+4.01(+12.84%)
Apr 08, 2020	30.56	31.69	30.08	31.27	619,813	+1.08(+3.58%)
Apr 07, 2020	30.63	31.75	30.08	30.19	705,951	+1.03(+3.53%)
Apr 06, 2020	27.11	29.39	27.05	29.16	451,339	+3.35(+12.97%)
Apr 03, 2020	26.22	26.72	25.26	25.82	508,544	-0.48(-1.83%)
Apr 02, 2020	26.96	27.78	25.43	26.30	447,116	-0.77(-2.83%)
Apr 01, 2020	27.52	28.03	26.27	27.06	625,102	-1.84(-6.35%)
Mar 31, 2020	27.51	29.22	27.10	28.90	542,026	+1.01(+3.63%)
Mar 30, 2020	27.14	28.18	26.73	27.89	264,766	+0.76(+2.79%)
Mar 27, 2020	29.03	29.27	26.84	27.13	340,557	-3.10(-10.26%)
Mar 26, 2020	27.78	30.54	27.50	30.23	647,640	+2.63(+9.53%)
Mar 25, 2020	25.75	28.63	24.99	27.60	756,234	+2.08(+8.15%)
Mar 24, 2020	23.08	26.20	23.08	25.52	722,249	+2.37(+10.22%)
Mar 23, 2020	25.01	25.26	21.72	23.16	480,327	-2.23(-8.78%)
Mar 20, 2020	27.58	28.24	24.74	25.38	806,825	-2.14(-7.77%)
Mar 19, 2020	25.04	27.59	23.71	27.52	879,857	+2.73(+11.01%)
Mar 18, 2020	27.75	28.14	23.17	24.80	603,395	-4.99(-16.74%)
Mar 17, 2020	29.82	30.40	27.94	29.78	667,270	+0.28(+0.97%)
Mar 16, 2020	30.91	32.57	28.76	29.50	874,412	-6.66(-18.41%)
Mar 13, 2020	35.26	36.16	32.87	36.15	607,462	+2.71(+8.10%)
Mar 12, 2020	37.30	37.69	33.15	33.44	688,892	-6.78(-16.86%)
Mar 11, 2020	42.34	42.56	39.71	40.23	523,457	-3.18(-7.33%)
Mar 10, 2020	43.81	44.09	41.10	43.41	937,638	+0.60(+1.40%)
Mar 09, 2020	42.14	42.99	41.12	42.81	837,029	-1.09(-2.48%)
Mar 06, 2020	42.44	44.04	42.22	43.90	469,833	+0.09(+0.20%)
Mar 05, 2020	44.72	45.76	43.53	43.81	567,097	-2.05(-4.47%)
Mar 04, 2020	43.92	45.96	43.11	45.86	914,269	+2.75(+6.38%)
Mar 03, 2020	42.90	44.24	42.27	43.11	619,703	+0.23(+0.53%)
Mar 02, 2020	41.33	42.94	40.21	42.89	514,264	+1.80(+4.37%)
Feb 28, 2020	40.82	41.69	39.68	41.09	665,835	-1.27(-2.99%)
Feb 27, 2020	43.69	44.18	42.29	42.36	572,030	-2.23(-5.01%)
Feb 26, 2020	44.69	45.81	44.01	44.59	358,972	-0.05(-0.11%)
Feb 25, 2020	47.30	47.30	44.46	44.64	504,267	-2.62(-5.53%)
Feb 24, 2020	47.64	48.32	47.16	47.26	318,236	-1.63(-3.33%)
Feb 21, 2020	49.60	49.60	48.61	48.88	323,913	-0.83(-1.67%)
Feb 20, 2020	49.66	50.53	48.83	49.71	527,137	-0.17(-0.33%)
Feb 19, 2020	48.81	50.55	48.73	49.88	790,981	+1.15(+2.35%)
Feb 18, 2020	47.48	48.87	47.26	48.73	872,402	+1.02(+2.14%)
Feb 14, 2020	47.23	47.74	46.45	47.72	414,564	+0.54(+1.14%)
Feb 13, 2020	46.03	47.52	45.81	47.18	305,542	+1.07(+2.32%)
Feb 12, 2020	45.55	46.44	45.55	46.11	528,621	+0.85(+1.88%)
Feb 11, 2020	45.25	45.39	44.91	45.26	294,498	+0.13(+0.28%)
Feb 10, 2020	45.15	45.46	44.59	45.13	357,153	+0.29(+0.66%)
Feb 07, 2020	45.67	46.96	43.96	44.84	428,244	-0.66(-1.44%)
Feb 06, 2020	42.18	45.54	40.96	45.49	550,108	+3.45(+8.20%)
Feb 05, 2020	41.57	42.06	41.25	42.04	257,237	+0.78(+1.90%)
Feb 04, 2020	41.50	41.63	41.18	41.26	231,493	+0.26(+0.65%)

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.