Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	42.14	42.18	39.10	41.32	1,560,788	-1.03(-2.43%)
Apr 29, 2020	43.62	44.40	41.01	42.35	2,939,175	+0.55(+1.32%)
Apr 28, 2020	39.26	42.04	38.98	41.80	3,860,727	+3.17(+8.20%)
Apr 27, 2020	42.84	42.90	37.87	38.63	6,490,469	-8.25(-17.60%)
Apr 24, 2020	47.67	48.49	45.80	46.88	609,204	-0.86(-1.80%)
Apr 23, 2020	47.65	48.60	46.89	47.74	497,475	+0.95(+2.04%)
Apr 22, 2020	47.29	47.75	45.72	46.79	703,023	+0.71(+1.54%)
Apr 21, 2020	44.57	47.07	44.38	46.08	1,056,614	+0.50(+1.09%)
Apr 20, 2020	45.04	46.41	44.03	45.58	1,467,859	-0.99(-2.13%)
Apr 17, 2020	43.32	46.74	42.57	46.57	928,572	+5.33(+12.92%)
Apr 16, 2020	42.71	43.11	39.82	41.25	708,371	-1.44(-3.37%)
Apr 15, 2020	41.62	43.76	41.18	42.69	654,925	+0.08(+0.20%)
Apr 14, 2020	40.75	43.87	40.75	42.60	1,543,405	+3.50(+8.94%)
Apr 13, 2020	42.99	43.06	37.39	39.11	493,945	-3.42(-8.04%)
Apr 09, 2020	42.06	43.92	40.83	42.53	940,983	+3.22(+8.20%)
Apr 08, 2020	37.50	39.76	36.83	39.30	580,822	+2.62(+7.13%)
Apr 07, 2020	38.11	40.62	35.59	36.69	689,062	+2.04(+5.88%)
Apr 06, 2020	35.43	36.10	32.44	34.65	864,258	+1.79(+5.43%)
Apr 03, 2020	35.56	35.89	31.86	32.86	511,950	-2.02(-5.79%)
Apr 02, 2020	35.28	36.03	34.06	34.88	563,843	-0.80(-2.25%)
Apr 01, 2020	39.82	40.69	35.12	35.69	770,391	-6.65(-15.70%)
Mar 31, 2020	42.00	44.09	41.43	42.33	618,486	+0.55(+1.32%)
Mar 30, 2020	40.67	42.02	37.65	41.78	624,515	+0.43(+1.04%)
Mar 27, 2020	42.06	44.46	40.84	41.35	760,810	-2.24(-5.15%)
Mar 26, 2020	44.11	47.62	42.76	43.59	1,194,466	-0.18(-0.41%)
Mar 25, 2020	39.81	45.68	36.67	43.77	807,030	+6.11(+16.23%)
Mar 24, 2020	35.82	43.52	35.29	37.66	971,472	+4.08(+12.17%)
Mar 23, 2020	29.61	35.05	26.36	33.57	1,155,307	+4.59(+15.83%)
Mar 20, 2020	30.85	41.17	28.27	28.98	1,477,434	-1.13(-3.76%)
Mar 19, 2020	25.80	33.23	22.43	30.11	1,323,656	+4.27(+16.53%)
Mar 18, 2020	33.52	34.05	24.30	25.84	1,328,526	-10.58(-29.05%)
Mar 17, 2020	45.25	45.69	32.75	36.42	1,375,425	-8.42(-18.78%)
Mar 16, 2020	47.12	48.00	42.54	44.84	1,121,676	-10.15(-18.46%)
Mar 13, 2020	52.38	55.03	47.70	55.00	1,078,145	+8.46(+18.18%)
Mar 12, 2020	51.87	52.18	45.59	46.54	990,455	-13.18(-22.07%)
Mar 11, 2020	65.17	65.66	59.27	59.72	712,851	-7.69(-11.41%)
Mar 10, 2020	68.37	68.47	64.49	67.41	1,034,768	+1.11(+1.68%)
Mar 09, 2020	68.32	69.45	66.09	66.30	643,255	-6.47(-8.89%)
Mar 06, 2020	71.89	74.79	70.55	72.76	684,847	-1.59(-2.14%)
Mar 05, 2020	76.92	76.92	73.86	74.35	756,458	-4.99(-6.29%)
Mar 04, 2020	79.09	79.45	76.11	79.34	329,854	+1.58(+2.03%)
Mar 03, 2020	81.35	83.53	77.05	77.76	621,130	-3.21(-3.96%)
Mar 02, 2020	78.28	81.03	75.80	80.97	897,968	+3.26(+4.20%)
Feb 28, 2020	74.60	78.82	73.88	77.71	805,960	+1.45(+1.90%)
Feb 27, 2020	81.87	81.95	75.70	76.26	1,237,238	-6.93(-8.33%)
Feb 26, 2020	90.57	91.21	82.99	83.18	738,269	-7.10(-7.86%)
Feb 25, 2020	93.71	94.31	89.61	90.28	430,911	-2.84(-3.05%)
Feb 24, 2020	95.93	95.93	92.20	93.12	601,239	-6.23(-6.27%)
Feb 21, 2020	100.30	100.43	99.13	99.36	183,195	-1.40(-1.39%)
Feb 20, 2020	99.71	101.76	99.25	100.76	272,060	+1.22(+1.23%)
Feb 19, 2020	100.76	101.36	98.52	99.53	252,120	-1.20(-1.19%)
Feb 18, 2020	101.55	103.35	100.70	100.73	412,888	-1.18(-1.15%)
Feb 14, 2020	101.70	102.29	100.59	101.91	488,376	+0.68(+0.67%)
Feb 13, 2020	103.11	105.60	100.68	101.23	641,570	-2.06(-1.99%)
Feb 12, 2020	99.56	99.91	98.36	103.29	314,594	+4.17(+4.21%)
Feb 11, 2020	99.25	101.14	98.11	99.12	226,420	+1.04(+1.06%)
Feb 10, 2020	96.93	98.47	96.29	98.08	326,378	+1.28(+1.32%)
Feb 07, 2020	96.21	97.12	95.78	96.80	167,326	+0.07(+0.08%)
Feb 06, 2020	99.11	99.36	95.99	96.73	286,047	-1.58(-1.61%)
Feb 05, 2020	97.34	98.57	96.28	98.31	250,312	+2.04(+2.12%)
Feb 04, 2020	93.86	97.26	93.86	96.27	283,092	+3.80(+4.11%)

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.