Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	35.86	36.04	34.93	35.00	773,898	-1.84(-4.98%)
Apr 29, 2020	35.54	37.11	35.44	36.84	571,888	+2.49(+7.24%)
Apr 28, 2020	34.99	35.52	33.97	34.35	693,920	+0.41(+1.21%)
Apr 27, 2020	32.64	34.37	32.64	33.94	423,062	+1.45(+4.47%)
Apr 24, 2020	32.13	32.73	31.28	32.49	705,566	+0.80(+2.53%)
Apr 23, 2020	30.43	32.75	30.35	31.69	563,411	+1.51(+5.00%)
Apr 22, 2020	31.22	31.33	29.90	30.18	849,595	-0.17(-0.55%)
Apr 21, 2020	30.67	31.19	30.11	30.35	634,130	-1.55(-4.85%)
Apr 20, 2020	32.15	32.79	31.61	31.89	655,321	-1.30(-3.93%)
Apr 17, 2020	32.54	34.13	32.00	33.20	894,411	+1.91(+6.10%)
Apr 16, 2020	31.18	31.80	30.56	31.29	1,207,791	-0.06(-0.18%)
Apr 15, 2020	31.67	32.27	30.62	31.34	1,059,160	-1.71(-5.18%)
Apr 14, 2020	33.46	34.11	32.71	33.06	905,801	+0.47(+1.43%)
Apr 13, 2020	32.71	32.92	31.32	32.59	815,321	-0.12(-0.37%)
Apr 09, 2020	33.38	34.23	31.90	32.71	632,025	+0.49(+1.53%)
Apr 08, 2020	31.51	32.46	30.81	32.22	454,275	+1.43(+4.63%)
Apr 07, 2020	32.23	32.77	30.69	30.79	790,206	+0.03(+0.09%)
Apr 06, 2020	29.15	30.97	28.61	30.77	916,490	+3.52(+12.92%)
Apr 03, 2020	28.60	29.08	26.32	27.24	692,468	-1.60(-5.55%)
Apr 02, 2020	27.81	29.65	27.77	28.85	659,931	+0.90(+3.23%)
Apr 01, 2020	28.74	29.21	27.48	27.94	862,094	-2.18(-7.24%)
Mar 31, 2020	30.79	30.98	29.73	30.12	850,029	-0.67(-2.18%)
Mar 30, 2020	29.27	30.93	28.23	30.79	800,516	+0.97(+3.25%)
Mar 27, 2020	30.43	30.84	29.31	29.82	537,870	-2.24(-7.00%)
Mar 26, 2020	31.35	32.41	30.43	32.07	776,785	+1.05(+3.39%)
Mar 25, 2020	28.20	32.03	27.45	31.02	834,439	+3.17(+11.37%)
Mar 24, 2020	25.31	28.80	25.11	27.85	766,665	+4.32(+18.37%)
Mar 23, 2020	24.35	24.74	22.47	23.53	825,133	-1.25(-5.04%)
Mar 20, 2020	26.96	27.50	24.43	24.78	1,112,351	-1.71(-6.47%)
Mar 19, 2020	22.05	26.57	21.94	26.49	1,066,215	+3.88(+17.18%)
Mar 18, 2020	26.12	27.56	20.73	22.61	1,353,976	-5.66(-20.03%)
Mar 17, 2020	28.90	29.13	27.01	28.27	1,222,974	-0.14(-0.49%)
Mar 16, 2020	28.16	31.17	27.07	28.41	1,142,790	-3.82(-11.85%)
Mar 13, 2020	31.54	32.23	29.25	32.23	989,854	+2.82(+9.60%)
Mar 12, 2020	30.78	32.87	29.41	29.41	1,546,982	-3.91(-11.74%)
Mar 11, 2020	35.22	36.15	32.92	33.32	1,052,263	-3.31(-9.03%)
Mar 10, 2020	35.48	37.22	33.33	36.62	1,355,185	+2.65(+7.81%)
Mar 09, 2020	35.65	35.83	33.35	33.97	1,064,343	-4.42(-11.50%)
Mar 06, 2020	37.88	39.37	37.44	38.39	875,409	-0.94(-2.39%)
Mar 05, 2020	40.17	40.45	38.62	39.33	928,330	-2.40(-5.76%)
Mar 04, 2020	40.80	41.83	39.82	41.73	1,070,328	+1.63(+4.07%)
Mar 03, 2020	42.20	42.77	39.34	40.10	1,030,355	-2.11(-4.99%)
Mar 02, 2020	42.18	42.21	40.90	42.20	1,378,300	+0.44(+1.05%)
Feb 28, 2020	39.87	41.89	39.69	41.77	1,454,291	+0.16(+0.38%)
Feb 27, 2020	41.95	43.62	40.87	41.61	1,135,856	-1.42(-3.29%)
Feb 26, 2020	44.04	44.34	43.01	43.02	778,731	-0.59(-1.35%)
Feb 25, 2020	46.04	46.11	43.58	43.61	478,914	-2.41(-5.24%)
Feb 24, 2020	45.85	46.40	45.66	46.02	1,161,405	-2.37(-4.89%)
Feb 21, 2020	48.38	48.58	47.84	48.39	679,907	-0.35(-0.73%)
Feb 20, 2020	48.34	49.42	47.92	48.74	1,038,651	+0.26(+0.54%)
Feb 19, 2020	49.78	49.87	48.41	48.48	859,499	-1.14(-2.30%)
Feb 18, 2020	49.92	50.16	49.22	49.62	548,335	-0.49(-0.98%)
Feb 14, 2020	50.94	51.26	49.89	50.11	629,812	-0.95(-1.85%)
Feb 13, 2020	50.67	51.32	50.49	51.06	489,593	-0.05(-0.09%)
Feb 12, 2020	50.30	51.52	50.30	51.10	769,059	+1.20(+2.39%)
Feb 11, 2020	49.28	50.39	49.28	49.91	657,567	+1.05(+2.14%)
Feb 10, 2020	49.13	49.66	48.72	48.86	801,107	-0.53(-1.07%)
Feb 07, 2020	51.16	51.58	49.29	49.39	895,661	-2.29(-4.43%)
Feb 06, 2020	52.86	53.03	51.13	51.68	1,067,317	-1.10(-2.09%)
Feb 05, 2020	51.99	53.73	50.84	52.78	1,471,506	+1.00(+1.93%)
Feb 04, 2020	50.84	52.30	50.63	51.78	1,136,939	+1.95(+3.90%)

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.