Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	34.12	34.35	32.45	32.47	407,314	-2.49(-7.11%)
Apr 29, 2020	34.12	35.64	32.58	34.96	594,833	+0.35(+1.01%)
Apr 28, 2020	35.00	35.69	33.81	34.61	851,031	+2.23(+6.90%)
Apr 27, 2020	30.76	32.51	30.09	32.38	482,123	+2.08(+6.86%)
Apr 24, 2020	29.37	30.52	28.28	30.30	356,133	+1.07(+3.67%)
Apr 23, 2020	29.51	30.87	28.96	29.23	463,562	-0.20(-0.66%)
Apr 22, 2020	29.44	29.87	28.88	29.42	408,258	+0.68(+2.38%)
Apr 21, 2020	29.27	29.85	28.41	28.74	405,314	-1.34(-4.44%)
Apr 20, 2020	30.81	30.94	29.85	30.07	486,363	-2.62(-8.02%)
Apr 17, 2020	32.09	33.44	31.51	32.70	488,927	+1.95(+6.34%)
Apr 16, 2020	32.04	32.55	30.50	30.75	398,486	-1.47(-4.57%)
Apr 15, 2020	34.60	35.31	32.01	32.22	277,526	-3.82(-10.61%)
Apr 14, 2020	36.84	37.20	35.64	36.04	259,261	+0.27(+0.76%)
Apr 13, 2020	36.44	36.44	35.29	35.77	198,249	-1.12(-3.04%)
Apr 09, 2020	34.96	37.03	34.06	36.89	266,715	+2.95(+8.68%)
Apr 08, 2020	33.16	34.37	32.50	33.95	327,232	+1.43(+4.41%)
Apr 07, 2020	32.78	33.63	31.37	32.51	436,261	+0.36(+1.12%)
Apr 06, 2020	31.67	33.77	31.12	32.15	335,210	+1.60(+5.23%)
Apr 03, 2020	33.16	33.45	29.82	30.55	394,587	-2.90(-8.66%)
Apr 02, 2020	33.62	35.64	33.01	33.45	357,043	-0.44(-1.29%)
Apr 01, 2020	33.87	35.07	33.07	33.89	346,606	-1.76(-4.92%)
Mar 31, 2020	34.36	35.64	33.44	35.64	441,824	+1.13(+3.28%)
Mar 30, 2020	32.16	34.84	31.49	34.51	393,085	+2.39(+7.44%)
Mar 27, 2020	34.46	34.62	31.66	32.12	334,599	-3.75(-10.46%)
Mar 26, 2020	32.98	36.27	32.59	35.88	315,476	+3.66(+11.35%)
Mar 25, 2020	32.63	35.62	31.87	32.22	420,284	-0.65(-1.99%)
Mar 24, 2020	30.72	33.59	30.72	32.87	298,522	+3.67(+12.55%)
Mar 23, 2020	32.30	32.88	28.70	29.21	423,952	-2.73(-8.55%)
Mar 20, 2020	32.35	33.63	31.45	31.94	504,412	-0.27(-0.85%)
Mar 19, 2020	32.29	35.56	29.02	32.21	525,447	-0.49(-1.49%)
Mar 18, 2020	32.76	34.68	31.18	32.70	509,757	-2.44(-6.94%)
Mar 17, 2020	31.23	35.15	29.35	35.14	617,399	+4.46(+14.53%)
Mar 16, 2020	32.18	33.79	30.10	30.68	397,268	-6.24(-16.90%)
Mar 13, 2020	34.76	36.92	33.58	36.92	348,648	+3.87(+11.71%)
Mar 12, 2020	36.64	37.94	33.02	33.05	456,788	-6.66(-16.77%)
Mar 11, 2020	38.52	40.40	38.30	39.71	524,939	-0.07(-0.17%)
Mar 10, 2020	39.71	40.06	37.39	39.78	768,948	+1.43(+3.74%)
Mar 09, 2020	37.91	39.73	37.40	38.34	442,070	-2.77(-6.74%)
Mar 06, 2020	39.98	41.35	39.64	41.11	275,021	+0.02(+0.06%)
Mar 05, 2020	41.65	42.50	40.60	41.09	244,888	-1.96(-4.54%)
Mar 04, 2020	43.08	43.21	42.14	43.05	251,023	+0.81(+1.91%)
Mar 03, 2020	41.95	43.66	41.35	42.24	285,515	+0.24(+0.58%)
Mar 02, 2020	41.03	42.09	40.36	41.99	198,054	+0.92(+2.25%)
Feb 28, 2020	41.04	41.93	40.42	41.07	300,481	-1.02(-2.43%)
Feb 27, 2020	44.40	45.63	42.05	42.09	459,923	-2.12(-4.80%)
Feb 26, 2020	45.04	45.69	43.81	44.21	197,833	-0.66(-1.47%)
Feb 25, 2020	46.76	46.76	44.35	44.87	373,275	-1.83(-3.92%)
Feb 24, 2020	46.01	46.79	45.53	46.70	208,600	-0.82(-1.72%)
Feb 21, 2020	47.52	47.95	46.90	47.52	233,559	-0.22(-0.47%)
Feb 20, 2020	46.76	47.84	46.71	47.74	251,261	+0.72(+1.53%)
Feb 19, 2020	47.32	47.56	46.88	47.02	241,451	-0.10(-0.21%)
Feb 18, 2020	47.70	47.71	46.97	47.12	157,264	-0.69(-1.44%)
Feb 14, 2020	48.74	48.88	47.69	47.81	263,782	-0.92(-1.90%)
Feb 13, 2020	47.95	48.87	47.80	48.74	140,252	+0.48(+0.99%)
Feb 12, 2020	48.37	48.51	47.79	48.26	193,612	+0.28(+0.59%)
Feb 11, 2020	47.76	48.97	47.74	47.98	204,335	+0.69(+1.46%)
Feb 10, 2020	46.35	47.29	46.11	47.29	241,775	+0.87(+1.87%)
Feb 07, 2020	47.53	47.53	46.37	46.42	123,358	-1.35(-2.83%)
Feb 06, 2020	47.82	48.09	47.35	47.77	194,434	-0.05(-0.10%)
Feb 05, 2020	46.53	47.91	46.45	47.82	167,485	+1.87(+4.06%)
Feb 04, 2020	46.25	46.62	45.92	45.95	169,070	+0.26(+0.57%)

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.