Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	51.82	52.64	49.14	49.20	741,154	-2.80(-5.38%)
Apr 29, 2020	53.25	53.62	49.33	52.00	1,316,662	-0.52(-0.99%)
Apr 28, 2020	55.84	56.09	51.67	52.52	817,029	-2.48(-4.51%)
Apr 27, 2020	53.99	56.38	53.75	55.00	950,081	+0.99(+1.83%)
Apr 24, 2020	52.50	54.15	52.50	54.01	532,000	+1.53(+2.92%)
Apr 23, 2020	52.55	54.64	52.01	52.48	548,096	+0.08(+0.15%)
Apr 22, 2020	52.00	53.15	51.55	52.40	607,186	+1.50(+2.95%)
Apr 21, 2020	53.53	54.25	49.27	50.90	783,158	-2.56(-4.79%)
Apr 20, 2020	51.03	56.07	50.50	53.46	1,082,763	+2.04(+3.97%)
Apr 17, 2020	50.89	51.48	49.65	51.42	579,200	+1.91(+3.86%)
Apr 16, 2020	48.69	50.15	48.30	49.51	634,434	+1.38(+2.87%)
Apr 15, 2020	47.35	48.24	46.01	48.13	534,196	-0.26(-0.54%)
Apr 14, 2020	46.19	48.88	46.19	48.39	923,652	+2.38(+5.17%)
Apr 13, 2020	45.67	46.04	42.83	46.01	589,657	+0.26(+0.57%)
Apr 09, 2020	45.50	46.66	44.49	45.75	755,000	+1.37(+3.09%)
Apr 08, 2020	41.60	44.65	39.25	44.38	1,758,859	+3.09(+7.48%)
Apr 07, 2020	43.70	45.00	41.23	41.29	1,253,447	-0.88(-2.09%)
Apr 06, 2020	41.00	42.64	40.50	42.17	748,338	+2.79(+7.08%)
Apr 03, 2020	39.51	40.55	39.10	39.38	532,100	-0.13(-0.33%)
Apr 02, 2020	38.10	40.72	38.10	39.51	709,430	+1.01(+2.62%)
Apr 01, 2020	42.03	42.08	38.35	38.50	963,224	-3.91(-9.22%)
Mar 31, 2020	44.18	44.31	41.02	42.41	843,019	-1.88(-4.24%)
Mar 30, 2020	41.60	44.56	40.57	44.29	568,568	+2.47(+5.91%)
Mar 27, 2020	42.55	43.36	40.90	41.82	580,700	-2.17(-4.93%)
Mar 26, 2020	41.82	45.35	41.50	43.99	690,523	+2.21(+5.29%)
Mar 25, 2020	42.65	45.50	41.05	41.78	910,493	-0.88(-2.06%)
Mar 24, 2020	41.52	42.91	40.63	42.66	648,693	+3.12(+7.89%)
Mar 23, 2020	39.40	40.13	37.01	39.54	796,834	+0.58(+1.49%)
Mar 20, 2020	40.46	42.99	38.63	38.96	1,039,500	-0.61(-1.54%)
Mar 19, 2020	38.10	40.99	37.26	39.57	958,055	+1.10(+2.86%)
Mar 18, 2020	35.38	40.20	35.00	38.47	1,305,106	+1.47(+3.97%)
Mar 17, 2020	35.45	42.00	32.80	37.00	1,403,481	+3.32(+9.86%)
Mar 16, 2020	34.22	36.84	32.30	33.68	1,191,947	-3.96(-10.52%)
Mar 13, 2020	40.00	41.00	34.79	37.64	1,244,500	-0.48(-1.26%)
Mar 12, 2020	39.99	41.61	38.00	38.12	1,487,360	-5.16(-11.92%)
Mar 11, 2020	43.60	45.21	42.66	43.28	817,665	-1.39(-3.11%)
Mar 10, 2020	46.51	47.00	42.28	44.67	901,549	+1.67(+3.88%)
Mar 09, 2020	45.75	47.35	43.00	43.00	1,269,556	-7.86(-15.45%)
Mar 06, 2020	52.64	53.33	49.16	50.86	1,084,000	-2.55(-4.77%)
Mar 05, 2020	51.84	53.92	50.66	53.41	1,093,835	+0.15(+0.28%)
Mar 04, 2020	52.35	53.36	51.37	53.26	765,394	+2.11(+4.13%)
Mar 03, 2020	53.44	54.18	49.62	51.15	927,212	-2.20(-4.12%)
Mar 02, 2020	54.00	54.61	51.71	53.35	757,935	-0.10(-0.19%)
Feb 28, 2020	47.52	53.50	47.00	53.45	1,641,300	+4.01(+8.11%)
Feb 27, 2020	48.80	52.48	47.30	49.44	1,384,539	-1.44(-2.83%)
Feb 26, 2020	49.97	52.70	49.62	50.88	918,395	+0.99(+1.98%)
Feb 25, 2020	52.53	52.97	49.55	49.89	993,130	-2.07(-3.98%)
Feb 24, 2020	50.58	52.59	49.50	51.96	1,219,406	-1.07(-2.02%)
Feb 21, 2020	56.69	56.78	52.90	53.03	1,155,100	-3.73(-6.57%)
Feb 20, 2020	58.08	59.45	56.31	56.76	1,237,053	-1.35(-2.32%)
Feb 19, 2020	55.72	58.20	54.54	58.11	1,354,986	+2.42(+4.35%)
Feb 18, 2020	55.82	56.19	53.90	55.69	1,036,993	-0.11(-0.20%)
Feb 14, 2020	58.27	59.05	55.31	55.80	1,623,800	-2.32(-3.99%)
Feb 13, 2020	60.91	61.11	56.54	58.12	2,197,614	+0.37(+0.64%)
Feb 12, 2020	57.72	58.74	57.33	57.75	984,746	+0.75(+1.32%)
Feb 11, 2020	58.14	58.35	55.08	57.00	1,553,474	+0.38(+0.67%)
Feb 10, 2020	52.62	57.09	52.59	56.62	1,550,210	+4.30(+8.22%)
Feb 07, 2020	54.45	54.70	51.92	52.32	1,032,900	-2.01(-3.70%)
Feb 06, 2020	55.24	55.40	53.47	54.33	682,810	-0.51(-0.93%)
Feb 05, 2020	54.23	55.64	53.25	54.84	900,605	+1.36(+2.54%)
Feb 04, 2020	53.65	54.10	52.92	53.48	858,135	+0.77(+1.46%)

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.