Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	39.36	39.36	37.51	38.71	409,722	-0.29(-0.74%)
Apr 29, 2020	38.22	39.46	37.73	39.00	408,603	+1.52(+4.06%)
Apr 28, 2020	38.07	38.28	36.33	37.48	349,165	+0.05(+0.13%)
Apr 27, 2020	36.36	37.69	36.04	37.43	399,305	+1.59(+4.42%)
Apr 24, 2020	35.93	36.13	35.45	35.84	514,300	-0.09(-0.26%)
Apr 23, 2020	35.90	36.70	34.91	35.94	500,025	+0.60(+1.70%)
Apr 22, 2020	35.06	35.97	34.47	35.34	334,433	+0.53(+1.52%)
Apr 21, 2020	34.76	35.34	33.72	34.81	377,524	-0.20(-0.57%)
Apr 20, 2020	35.15	36.30	34.14	35.01	546,513	-0.53(-1.49%)
Apr 17, 2020	34.60	35.89	33.54	35.54	497,000	+1.90(+5.65%)
Apr 16, 2020	34.67	35.11	33.13	33.64	1,305,153	-1.08(-3.11%)
Apr 15, 2020	36.40	37.00	34.52	34.72	777,218	-2.39(-6.44%)
Apr 14, 2020	36.64	37.51	36.24	37.11	524,782	+1.25(+3.49%)
Apr 13, 2020	36.05	36.61	35.23	35.86	946,505	-0.32(-0.88%)
Apr 09, 2020	34.89	36.37	34.01	36.18	842,900	+1.81(+5.27%)
Apr 08, 2020	32.81	34.75	32.32	34.37	883,967	+2.09(+6.47%)
Apr 07, 2020	32.69	34.80	31.99	32.28	1,238,987	+0.37(+1.16%)
Apr 06, 2020	30.94	32.95	30.94	31.91	1,599,046	+1.41(+4.62%)
Apr 03, 2020	32.15	33.73	30.06	30.50	898,100	-1.74(-5.40%)
Apr 02, 2020	32.57	33.37	31.59	32.24	1,024,003	-0.51(-1.56%)
Apr 01, 2020	33.86	34.98	32.32	32.75	641,710	-2.03(-5.84%)
Mar 31, 2020	35.15	37.28	34.23	34.78	824,496	-0.60(-1.70%)
Mar 30, 2020	36.05	36.50	33.92	35.38	777,042	-0.18(-0.51%)
Mar 27, 2020	34.80	36.30	34.54	35.56	402,700	+0.07(+0.20%)
Mar 26, 2020	34.59	36.56	34.59	35.49	902,444	+0.49(+1.40%)
Mar 25, 2020	34.51	36.32	33.17	35.00	949,389	+0.61(+1.77%)
Mar 24, 2020	32.99	35.61	32.38	34.39	581,807	+2.49(+7.81%)
Mar 23, 2020	34.35	34.38	30.87	31.90	446,040	-1.86(-5.51%)
Mar 20, 2020	34.94	41.15	33.19	33.76	1,066,500	-1.16(-3.32%)
Mar 19, 2020	33.08	38.06	31.11	34.92	879,835	+1.61(+4.83%)
Mar 18, 2020	33.20	34.32	31.42	33.31	728,042	-1.71(-4.88%)
Mar 17, 2020	37.16	38.04	34.51	35.02	1,404,231	-1.58(-4.32%)
Mar 16, 2020	34.95	38.16	33.20	36.60	1,231,727	-0.60(-1.61%)
Mar 13, 2020	37.80	39.69	35.73	37.20	1,135,800	+0.66(+1.81%)
Mar 12, 2020	35.01	37.93	34.25	36.54	3,088,780	-1.18(-3.13%)
Mar 11, 2020	39.13	40.83	36.80	37.72	571,397	-2.33(-5.82%)
Mar 10, 2020	39.91	40.14	38.09	40.05	1,046,028	+1.08(+2.77%)
Mar 09, 2020	39.93	41.45	38.54	38.97	746,531	-4.34(-10.02%)
Mar 06, 2020	41.59	43.36	41.10	43.31	482,600	+0.25(+0.58%)
Mar 05, 2020	44.81	45.34	42.62	43.06	521,882	-2.73(-5.96%)
Mar 04, 2020	45.45	46.07	44.50	45.79	563,434	+1.01(+2.26%)
Mar 03, 2020	45.01	46.36	43.88	44.78	530,414	-0.14(-0.31%)
Mar 02, 2020	42.57	45.02	42.27	44.92	581,002	+2.52(+5.94%)
Feb 28, 2020	43.13	44.04	41.23	42.40	976,700	-1.15(-2.64%)
Feb 27, 2020	44.72	45.86	43.19	43.55	942,788	-2.26(-4.93%)
Feb 26, 2020	44.06	48.16	44.06	45.81	1,273,625	+1.31(+2.94%)
Feb 25, 2020	45.66	45.92	44.20	44.50	761,557	-1.08(-2.37%)
Feb 24, 2020	44.65	46.13	44.65	45.58	531,934	-1.12(-2.40%)
Feb 21, 2020	46.51	46.95	45.73	46.70	490,000	+0.17(+0.37%)
Feb 20, 2020	45.64	46.73	45.63	46.53	444,618	+0.96(+2.11%)
Feb 19, 2020	45.20	45.77	44.55	45.57	815,375	+0.60(+1.33%)
Feb 18, 2020	43.60	45.11	43.39	44.97	856,858	+1.20(+2.74%)
Feb 14, 2020	43.90	44.00	42.79	43.77	641,500	-0.02(-0.05%)
Feb 13, 2020	43.86	44.23	43.19	43.79	507,138	-0.20(-0.47%)
Feb 12, 2020	43.24	44.31	42.77	43.99	604,287	+0.84(+1.93%)
Feb 11, 2020	43.15	44.46	42.90	43.16	351,789	+0.16(+0.37%)
Feb 10, 2020	42.13	43.09	42.02	43.00	424,038	+0.65(+1.53%)
Feb 07, 2020	42.67	43.30	42.12	42.35	336,900	-0.68(-1.58%)
Feb 06, 2020	43.23	43.77	42.99	43.03	395,191	-0.11(-0.25%)
Feb 05, 2020	43.97	44.27	42.49	43.14	580,981	-0.43(-0.99%)
Feb 04, 2020	43.67	44.25	43.33	43.57	569,098	+0.31(+0.73%)

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.