Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	37.79	38.34	35.81	35.84	3,780,859	-2.49(-6.49%)
Apr 29, 2020	37.21	38.45	37.12	38.33	3,237,835	+0.67(+1.79%)
Apr 28, 2020	37.67	37.78	36.81	37.65	2,704,755	-0.05(-0.13%)
Apr 27, 2020	37.58	38.11	36.92	37.70	3,110,794	+0.09(+0.25%)
Apr 24, 2020	37.39	37.94	36.28	37.61	3,551,943	+0.79(+2.14%)
Apr 23, 2020	35.65	37.39	35.51	36.82	4,578,383	+1.84(+5.26%)
Apr 22, 2020	33.95	35.08	33.82	34.98	4,119,108	+1.75(+5.26%)
Apr 21, 2020	32.24	33.75	32.07	33.23	3,765,280	+0.03(+0.09%)
Apr 20, 2020	32.59	33.63	32.51	33.20	2,712,322	+0.62(+1.89%)
Apr 17, 2020	31.42	32.79	31.32	32.59	3,893,600	+0.25(+0.76%)
Apr 16, 2020	31.63	32.55	31.38	32.34	2,370,100	+0.80(+2.53%)
Apr 15, 2020	31.21	31.96	30.48	31.54	2,592,756	-0.50(-1.57%)
Apr 14, 2020	32.45	33.59	31.49	32.04	4,075,988	-0.15(-0.47%)
Apr 13, 2020	30.36	32.25	29.65	32.20	4,272,923	+1.84(+6.07%)
Apr 09, 2020	28.52	30.57	28.38	30.36	4,269,496	+2.46(+8.81%)
Apr 08, 2020	27.83	28.22	27.47	27.90	3,872,738	-0.06(-0.20%)
Apr 07, 2020	27.85	28.88	27.72	27.95	2,630,698	+0.10(+0.37%)
Apr 06, 2020	27.44	28.17	26.84	27.85	3,377,248	+1.44(+5.46%)
Apr 03, 2020	26.80	27.91	26.03	26.41	2,080,070	-0.58(-2.15%)
Apr 02, 2020	26.29	27.50	26.02	26.99	3,215,292	+0.95(+3.65%)
Apr 01, 2020	26.21	26.90	25.73	26.04	2,829,032	-0.09(-0.36%)
Mar 31, 2020	26.17	27.17	25.82	26.13	3,136,960	-0.35(-1.33%)
Mar 30, 2020	26.88	27.68	25.79	26.48	4,039,737	-0.23(-0.85%)
Mar 27, 2020	27.70	28.31	26.44	26.71	4,223,141	-1.39(-4.93%)
Mar 26, 2020	27.76	28.75	26.86	28.10	3,179,056	+0.52(+1.89%)
Mar 25, 2020	26.31	28.32	25.69	27.57	4,808,201	+1.19(+4.50%)
Mar 24, 2020	26.10	26.91	24.51	26.39	5,640,015	+2.36(+9.84%)
Mar 23, 2020	23.77	25.05	23.43	24.02	4,685,844	+1.19(+5.22%)
Mar 20, 2020	23.61	24.49	22.46	22.83	3,861,295	+0.38(+1.68%)
Mar 19, 2020	24.12	25.71	21.32	22.45	4,609,766	-1.83(-7.52%)
Mar 18, 2020	23.88	26.63	23.06	24.28	6,402,845	-0.99(-3.93%)
Mar 17, 2020	22.81	27.41	22.79	25.27	7,274,978	+2.10(+9.06%)
Mar 16, 2020	17.65	24.23	17.65	23.17	8,377,371	+0.37(+1.62%)
Mar 13, 2020	25.39	25.70	21.69	22.80	7,087,360	-2.28(-9.09%)
Mar 12, 2020	21.20	26.97	20.81	25.08	6,047,271	-1.14(-4.33%)
Mar 11, 2020	27.22	28.14	26.06	26.22	3,789,514	-1.66(-5.94%)
Mar 10, 2020	27.05	28.56	26.92	27.87	4,123,825	+0.97(+3.62%)
Mar 09, 2020	27.22	28.26	26.79	26.90	4,165,750	-1.97(-6.82%)
Mar 06, 2020	28.95	29.11	27.99	28.87	4,156,073	-0.14(-0.49%)
Mar 05, 2020	29.16	29.24	28.62	29.01	3,285,563	+0.05(+0.16%)
Mar 04, 2020	29.14	29.32	28.42	28.96	3,312,399	+0.10(+0.36%)
Mar 03, 2020	28.25	29.56	27.53	28.86	4,921,361	+1.13(+4.06%)
Mar 02, 2020	27.63	27.77	26.94	27.73	3,833,136	+0.78(+2.88%)
Feb 28, 2020	27.57	28.17	26.08	26.96	6,696,261	-2.33(-7.95%)
Feb 27, 2020	31.12	31.20	29.25	29.28	4,659,505	-1.52(-4.94%)
Feb 26, 2020	30.97	31.36	30.68	30.80	4,064,369	-0.55(-1.75%)
Feb 25, 2020	30.88	31.79	30.73	31.35	5,702,335	-0.14(-0.45%)
Feb 24, 2020	32.16	32.16	30.92	31.50	5,367,905	+0.37(+1.18%)
Feb 21, 2020	31.35	31.37	30.85	31.13	3,324,605	+0.46(+1.51%)
Feb 20, 2020	30.41	30.80	30.11	30.66	3,060,621	+0.23(+0.75%)
Feb 19, 2020	29.83	30.45	29.75	30.44	4,361,764	+0.74(+2.48%)
Feb 18, 2020	28.53	29.89	28.52	29.70	5,866,808	+1.33(+4.70%)
Feb 14, 2020	27.48	28.42	27.41	28.36	2,460,254	+0.93(+3.38%)
Feb 13, 2020	27.59	27.74	27.38	27.44	1,613,452	+0.13(+0.49%)
Feb 12, 2020	27.66	27.74	27.26	27.31	1,405,008	-0.54(-1.94%)
Feb 11, 2020	27.42	27.85	27.26	27.84	1,330,262	+0.38(+1.38%)
Feb 10, 2020	27.08	27.58	26.97	27.47	2,274,318	+0.47(+1.75%)
Feb 07, 2020	27.53	27.76	26.99	26.99	1,960,252	-0.50(-1.82%)
Feb 06, 2020	26.96	27.55	26.95	27.49	2,068,253	+0.59(+2.18%)
Feb 05, 2020	27.09	27.31	26.88	26.91	1,250,344	-0.32(-1.18%)
Feb 04, 2020	27.14	27.28	26.83	27.23	1,511,925	-0.12(-0.45%)

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.