Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	40.69	41.29	39.29	40.43	1,564,291	-1.13(-2.71%)
Apr 29, 2020	40.34	42.89	39.82	41.56	3,035,837	+3.47(+9.11%)
Apr 28, 2020	37.33	38.42	36.65	38.09	2,301,928	+2.10(+5.83%)
Apr 27, 2020	34.02	36.37	33.50	35.99	2,165,794	+2.11(+6.22%)
Apr 24, 2020	34.52	34.56	32.45	33.88	2,878,509	-0.75(-2.17%)
Apr 23, 2020	33.70	36.15	33.34	34.63	3,890,090	+0.77(+2.28%)
Apr 22, 2020	34.94	34.94	33.32	33.86	3,197,299	-0.13(-0.38%)
Apr 21, 2020	34.86	35.55	33.59	33.99	2,501,553	-2.02(-5.62%)
Apr 20, 2020	37.84	37.99	35.63	36.01	1,578,374	-2.83(-7.28%)
Apr 17, 2020	38.64	39.46	38.05	38.84	1,657,363	+1.45(+3.89%)
Apr 16, 2020	38.78	38.78	37.12	37.38	2,271,518	-1.45(-3.75%)
Apr 15, 2020	38.27	38.90	36.66	38.84	1,516,072	-1.02(-2.55%)
Apr 14, 2020	40.42	41.89	39.44	39.85	1,888,141	-0.01(-0.02%)
Apr 13, 2020	40.84	40.91	38.47	39.86	1,710,153	-1.18(-2.88%)
Apr 09, 2020	37.97	42.69	37.81	41.04	3,350,891	+4.13(+11.19%)
Apr 08, 2020	35.30	37.40	34.35	36.91	2,568,795	+1.92(+5.50%)
Apr 07, 2020	34.82	36.57	34.11	34.99	3,167,983	+2.30(+7.02%)
Apr 06, 2020	30.98	34.00	30.66	32.69	2,355,525	+3.42(+11.67%)
Apr 03, 2020	29.99	30.71	28.64	29.28	1,760,445	-1.00(-3.30%)
Apr 02, 2020	29.46	30.98	29.09	30.28	3,251,611	+0.17(+0.58%)
Apr 01, 2020	30.35	30.90	28.41	30.10	2,453,914	-2.55(-7.82%)
Mar 31, 2020	34.69	35.10	31.62	32.65	2,485,207	-2.26(-6.47%)
Mar 30, 2020	36.00	36.36	33.43	34.91	1,491,072	-0.89(-2.49%)
Mar 27, 2020	35.25	37.71	33.77	35.80	1,550,703	-0.87(-2.36%)
Mar 26, 2020	36.59	37.25	33.95	36.67	2,278,853	+0.57(+1.59%)
Mar 25, 2020	32.67	38.52	32.24	36.10	2,662,281	+0.61(+1.72%)
Mar 24, 2020	33.25	35.84	31.18	35.49	2,554,830	+4.51(+14.56%)
Mar 23, 2020	34.50	34.50	29.60	30.98	2,284,330	-3.54(-10.25%)
Mar 20, 2020	38.11	41.94	34.18	34.52	2,588,623	-3.12(-8.28%)
Mar 19, 2020	37.27	39.94	34.91	37.63	1,710,745	+0.20(+0.54%)
Mar 18, 2020	40.70	42.45	36.19	37.43	2,329,762	-6.78(-15.34%)
Mar 17, 2020	40.67	45.10	38.95	44.21	2,083,061	+4.59(+11.59%)
Mar 16, 2020	44.97	46.68	39.44	39.62	1,805,197	-10.01(-20.18%)
Mar 13, 2020	47.84	49.81	45.94	49.63	2,013,816	+4.46(+9.87%)
Mar 12, 2020	47.38	49.70	43.90	45.18	1,858,962	-6.02(-11.75%)
Mar 11, 2020	54.81	55.03	50.66	51.19	2,103,691	-5.23(-9.27%)
Mar 10, 2020	56.72	56.87	53.54	56.43	2,423,739	+1.16(+2.10%)
Mar 09, 2020	57.64	59.18	55.15	55.27	2,582,166	-5.41(-8.91%)
Mar 06, 2020	60.13	61.26	58.89	60.67	1,428,782	-1.61(-2.59%)
Mar 05, 2020	62.35	63.38	60.95	62.28	1,384,356	-1.42(-2.22%)
Mar 04, 2020	61.66	64.07	61.58	63.70	1,475,685	+2.93(+4.82%)
Mar 03, 2020	61.24	62.74	60.27	60.77	1,643,238	-0.50(-0.81%)
Mar 02, 2020	59.42	61.50	58.04	61.27	1,369,789	+2.21(+3.74%)
Feb 28, 2020	59.35	59.96	57.10	59.06	2,054,058	-1.51(-2.49%)
Feb 27, 2020	63.07	63.53	60.57	60.57	1,686,537	-3.46(-5.40%)
Feb 26, 2020	65.00	65.16	63.92	64.02	1,427,359	-0.66(-1.01%)
Feb 25, 2020	68.52	68.52	64.62	64.68	1,593,167	-3.79(-5.53%)
Feb 24, 2020	69.35	69.59	67.76	68.47	1,092,720	-1.84(-2.62%)
Feb 21, 2020	70.73	71.13	70.08	70.31	1,203,933	-0.59(-0.83%)
Feb 20, 2020	70.70	71.27	70.49	70.90	550,402	+0.17(+0.24%)
Feb 19, 2020	72.16	72.23	70.57	70.72	957,266	-1.39(-1.92%)
Feb 18, 2020	71.61	72.12	70.75	72.11	1,008,929	+0.55(+0.77%)
Feb 14, 2020	71.35	71.83	71.19	71.56	458,995	+0.29(+0.40%)
Feb 13, 2020	71.04	71.56	71.04	71.27	514,531	-0.13(-0.18%)
Feb 12, 2020	71.45	72.15	71.24	71.40	703,425	+0.18(+0.25%)
Feb 11, 2020	70.85	71.73	70.85	71.22	550,254	+0.43(+0.61%)
Feb 10, 2020	71.20	71.20	70.51	70.79	569,309	-0.07(-0.10%)
Feb 07, 2020	70.99	71.19	70.65	70.86	296,434	-0.11(-0.15%)
Feb 06, 2020	71.98	72.19	70.78	70.97	429,701	-0.78(-1.09%)
Feb 05, 2020	70.91	72.08	70.63	71.75	850,613	+0.99(+1.40%)
Feb 04, 2020	69.82	71.00	69.61	70.75	649,197	+1.35(+1.94%)

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.