Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	40.51	40.65	38.75	40.01	1,617,707	-1.12(-2.72%)
Apr 29, 2020	42.40	42.99	40.88	41.13	1,649,519	-0.88(-2.09%)
Apr 28, 2020	44.17	44.80	40.30	42.01	2,633,884	-1.70(-3.89%)
Apr 27, 2020	41.90	44.17	41.39	43.71	1,828,580	+2.73(+6.66%)
Apr 24, 2020	41.61	42.65	40.79	40.98	2,484,600	-0.11(-0.27%)
Apr 23, 2020	38.15	41.61	38.06	41.09	3,820,287	+3.32(+8.79%)
Apr 22, 2020	37.85	38.89	37.15	37.77	2,740,665	-0.74(-1.92%)
Apr 21, 2020	40.00	41.00	37.04	38.51	3,138,052	+0.65(+1.72%)
Apr 20, 2020	37.10	38.86	37.02	37.86	2,519,760	+0.56(+1.50%)
Apr 17, 2020	37.24	38.17	36.06	37.30	2,065,000	-0.06(-0.16%)
Apr 16, 2020	39.35	40.50	37.14	37.36	3,662,918	-1.14(-2.96%)
Apr 15, 2020	36.39	39.29	36.12	38.50	2,819,117	+1.05(+2.80%)
Apr 14, 2020	36.25	37.87	35.82	37.45	2,127,440	+2.18(+6.18%)
Apr 13, 2020	34.02	36.25	34.02	35.27	2,331,167	+1.93(+5.79%)
Apr 09, 2020	32.32	33.51	31.81	33.34	3,066,400	+1.30(+4.06%)
Apr 08, 2020	33.50	33.88	31.73	32.04	3,434,112	-1.12(-3.38%)
Apr 07, 2020	32.50	34.20	31.09	33.16	5,345,449	+3.07(+10.20%)
Apr 06, 2020	30.15	30.49	28.67	30.09	2,688,031	+1.04(+3.58%)
Apr 03, 2020	27.75	29.50	27.25	29.05	3,761,300	+2.92(+11.17%)
Apr 02, 2020	27.50	27.80	25.35	26.13	1,332,833	-1.67(-6.01%)
Apr 01, 2020	26.99	28.04	26.10	27.80	1,998,933	-0.73(-2.56%)
Mar 31, 2020	27.46	28.95	26.81	28.53	2,121,055	+1.43(+5.28%)
Mar 30, 2020	25.44	29.21	24.36	27.10	5,298,739	+2.87(+11.84%)
Mar 27, 2020	23.05	25.25	22.44	24.23	1,991,700	+0.71(+3.02%)
Mar 26, 2020	23.28	23.79	22.50	23.52	1,566,899	+0.43(+1.86%)
Mar 25, 2020	22.75	24.08	22.37	23.09	1,242,862	+0.19(+0.83%)
Mar 24, 2020	21.65	23.60	21.51	22.90	2,313,740	+1.74(+8.22%)
Mar 23, 2020	22.94	23.47	20.89	21.16	1,662,900	-1.39(-6.16%)
Mar 20, 2020	22.50	23.95	21.44	22.55	7,171,800	+0.93(+4.30%)
Mar 19, 2020	23.31	23.39	19.93	21.62	2,244,159	-1.38(-6.00%)
Mar 18, 2020	21.21	23.75	20.71	23.00	1,774,353	+0.52(+2.31%)
Mar 17, 2020	21.00	23.98	19.94	22.48	3,107,637	+2.31(+11.45%)
Mar 16, 2020	22.46	22.48	18.76	20.17	2,474,627	-5.10(-20.18%)
Mar 13, 2020	25.87	26.24	23.81	25.27	2,503,500	+1.06(+4.38%)
Mar 12, 2020	23.35	25.99	22.66	24.21	3,570,141	-0.95(-3.78%)
Mar 11, 2020	26.52	26.70	24.56	25.16	2,668,600	-2.08(-7.64%)
Mar 10, 2020	25.50	27.57	25.00	27.24	2,471,697	+2.70(+11.00%)
Mar 09, 2020	24.99	25.00	22.91	24.54	2,534,515	-3.30(-11.85%)
Mar 06, 2020	27.40	29.90	26.88	27.84	3,334,200	-0.58(-2.04%)
Mar 05, 2020	25.72	30.19	25.65	28.42	3,860,829	+0.78(+2.82%)
Mar 04, 2020	25.68	27.72	24.71	27.64	3,891,775	+3.35(+13.79%)
Mar 03, 2020	27.99	28.20	24.17	24.29	5,679,705	-2.41(-9.03%)
Mar 02, 2020	25.50	26.75	25.36	26.70	1,911,485	+1.69(+6.76%)
Feb 28, 2020	24.41	25.64	24.16	25.01	1,195,100	-0.45(-1.77%)
Feb 27, 2020	24.75	26.28	24.33	25.46	1,202,199	+0.01(+0.04%)
Feb 26, 2020	25.42	26.13	25.13	25.45	1,385,691	+0.18(+0.71%)
Feb 25, 2020	27.35	27.50	24.80	25.27	1,083,907	-1.86(-6.86%)
Feb 24, 2020	26.65	27.48	25.83	27.13	996,444	-0.69(-2.48%)
Feb 21, 2020	28.25	28.28	27.13	27.82	818,600	-0.53(-1.87%)
Feb 20, 2020	27.64	28.50	27.58	28.35	1,175,854	+0.75(+2.72%)
Feb 19, 2020	26.91	27.76	26.91	27.60	713,170	+0.67(+2.49%)
Feb 18, 2020	27.38	27.97	26.67	26.93	574,455	-0.24(-0.88%)
Feb 14, 2020	27.17	27.90	27.07	27.17	847,300	+0.08(+0.30%)
Feb 13, 2020	27.00	27.60	26.79	27.09	1,114,804	-0.11(-0.40%)
Feb 12, 2020	26.45	27.25	26.05	27.20	1,365,052	+0.96(+3.66%)
Feb 11, 2020	24.75	26.36	24.75	26.24	1,912,830	+1.52(+6.15%)
Feb 10, 2020	25.43	25.51	24.52	24.72	555,678	-0.68(-2.68%)
Feb 07, 2020	25.58	25.79	25.19	25.40	525,100	-0.16(-0.63%)
Feb 06, 2020	26.00	26.00	25.12	25.56	691,173	+0.09(+0.35%)
Feb 05, 2020	25.00	25.52	24.39	25.47	1,461,891	+0.90(+3.66%)
Feb 04, 2020	24.00	25.10	24.00	24.57	1,544,073	+0.61(+2.55%)

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.