Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	48.12	48.59	46.15	46.30	261,420	-2.88(-5.86%)
Apr 29, 2020	49.41	50.42	48.50	49.18	179,438	+1.36(+2.84%)
Apr 28, 2020	47.41	48.74	46.68	47.82	199,692	+1.47(+3.17%)
Apr 27, 2020	44.23	46.82	43.93	46.35	198,187	+2.40(+5.46%)
Apr 24, 2020	44.00	44.49	43.71	43.95	192,900	-0.05(-0.11%)
Apr 23, 2020	43.36	44.52	43.22	44.00	128,018	+0.82(+1.90%)
Apr 22, 2020	44.16	44.16	42.78	43.18	145,674	+0.38(+0.89%)
Apr 21, 2020	42.21	43.04	41.31	42.80	211,483	-0.74(-1.70%)
Apr 20, 2020	43.59	44.27	43.00	43.54	118,815	-1.05(-2.35%)
Apr 17, 2020	43.52	44.99	43.52	44.59	139,800	+2.47(+5.86%)
Apr 16, 2020	42.35	44.55	41.28	42.12	166,077	-0.17(-0.40%)
Apr 15, 2020	42.63	44.30	42.19	42.29	182,498	-1.95(-4.41%)
Apr 14, 2020	44.59	46.30	43.50	44.24	143,597	+0.99(+2.29%)
Apr 13, 2020	45.29	45.29	42.81	43.25	100,738	-1.69(-3.76%)
Apr 09, 2020	43.20	45.35	43.20	44.94	141,400	+2.75(+6.52%)
Apr 08, 2020	41.33	42.68	40.48	42.19	283,329	+1.64(+4.04%)
Apr 07, 2020	42.58	43.34	40.20	40.55	181,361	-0.98(-2.36%)
Apr 06, 2020	39.53	41.82	39.53	41.53	233,442	+3.21(+8.38%)
Apr 03, 2020	39.69	39.98	37.71	38.32	261,000	-1.46(-3.67%)
Apr 02, 2020	39.09	40.44	38.62	39.78	225,827	+0.43(+1.09%)
Apr 01, 2020	41.69	41.69	38.78	39.35	293,659	-3.57(-8.32%)
Mar 31, 2020	41.93	43.13	41.48	42.92	367,927	+0.56(+1.32%)
Mar 30, 2020	43.32	43.66	41.66	42.36	422,005	-0.51(-1.19%)
Mar 27, 2020	41.43	44.14	41.38	42.87	232,500	-0.10(-0.23%)
Mar 26, 2020	39.71	43.45	38.91	42.97	281,012	+3.77(+9.62%)
Mar 25, 2020	39.77	40.53	38.07	39.20	376,289	-0.83(-2.07%)
Mar 24, 2020	38.29	41.18	38.20	40.03	401,246	+3.20(+8.69%)
Mar 23, 2020	37.68	37.89	34.70	36.83	399,466	+0.29(+0.79%)
Mar 20, 2020	39.44	40.99	35.81	36.54	769,500	-2.85(-7.24%)
Mar 19, 2020	31.80	39.83	30.60	39.39	469,950	+7.94(+25.25%)
Mar 18, 2020	35.23	36.77	31.23	31.45	254,513	-5.92(-15.84%)
Mar 17, 2020	38.90	39.99	35.62	37.37	419,003	-1.39(-3.59%)
Mar 16, 2020	37.50	40.96	36.70	38.76	444,258	-2.09(-5.12%)
Mar 13, 2020	42.77	43.00	39.58	40.85	586,100	-0.43(-1.04%)
Mar 12, 2020	44.43	45.02	41.12	41.28	324,489	-5.54(-11.83%)
Mar 11, 2020	48.10	48.25	45.69	46.82	345,559	-2.38(-4.84%)
Mar 10, 2020	51.05	51.05	48.38	49.20	437,257	-0.40(-0.81%)
Mar 09, 2020	48.72	50.09	48.28	49.60	283,881	-2.11(-4.08%)
Mar 06, 2020	51.99	52.95	50.09	51.71	258,500	-1.62(-3.04%)
Mar 05, 2020	53.59	54.97	52.50	53.33	249,038	-1.10(-2.02%)
Mar 04, 2020	52.84	55.00	52.45	54.43	375,435	+2.49(+4.79%)
Mar 03, 2020	52.50	54.24	51.58	51.94	267,730	-0.37(-0.71%)
Mar 02, 2020	49.64	52.40	49.64	52.31	429,498	+1.64(+3.24%)
Feb 28, 2020	48.31	52.60	47.80	50.67	719,200	+1.96(+4.02%)
Feb 27, 2020	50.32	50.66	48.71	48.71	195,651	-2.24(-4.40%)
Feb 26, 2020	51.73	51.87	50.75	50.95	102,550	-0.64(-1.24%)
Feb 25, 2020	52.68	53.35	51.31	51.59	332,869	-1.07(-2.03%)
Feb 24, 2020	54.04	54.36	52.63	52.66	312,002	-2.68(-4.84%)
Feb 21, 2020	55.48	55.78	54.80	55.34	151,800	-0.16(-0.29%)
Feb 20, 2020	54.89	55.69	54.89	55.50	171,216	+0.47(+0.85%)
Feb 19, 2020	55.23	55.56	55.00	55.03	120,902	+0.03(+0.05%)
Feb 18, 2020	55.18	55.40	54.63	55.00	169,746	-0.37(-0.67%)
Feb 14, 2020	55.61	55.84	54.99	55.37	169,200	+0.16(+0.29%)
Feb 13, 2020	54.59	55.53	54.38	55.21	141,330	+0.21(+0.38%)
Feb 12, 2020	55.25	55.25	54.62	55.00	152,258	-0.25(-0.45%)
Feb 11, 2020	55.25	55.99	54.87	55.25	92,442	+0.17(+0.31%)
Feb 10, 2020	55.31	55.90	54.47	55.08	159,439	-0.25(-0.45%)
Feb 07, 2020	54.59	55.36	54.36	55.33	133,500	+0.81(+1.49%)
Feb 06, 2020	54.69	54.69	54.05	54.52	72,870	-0.03(-0.05%)
Feb 05, 2020	54.61	54.61	53.77	54.55	99,233	+0.37(+0.68%)
Feb 04, 2020	54.87	54.91	53.80	54.18	134,147	+0.00(+0.00%)

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.