Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	58.36	58.48	57.86	57.98	6,983	-0.86(-1.46%)
Apr 29, 2020	58.78	59.16	58.78	58.84	7,128	+1.06(+1.83%)
Apr 28, 2020	58.55	58.63	57.71	57.78	9,742	+0.08(+0.13%)
Apr 27, 2020	57.28	57.79	57.21	57.70	7,806	+0.84(+1.48%)
Apr 24, 2020	56.45	56.91	56.31	56.86	35,750	+0.59(+1.06%)
Apr 23, 2020	56.91	57.30	56.22	56.27	5,989	-0.14(-0.24%)
Apr 22, 2020	55.99	56.42	55.99	56.41	7,342	+0.91(+1.64%)
Apr 21, 2020	55.86	56.41	55.40	55.50	10,439	-1.23(-2.17%)
Apr 20, 2020	57.04	57.53	56.73	56.73	14,307	-0.75(-1.31%)
Apr 17, 2020	57.30	57.48	57.00	57.48	7,753	+1.43(+2.56%)
Apr 16, 2020	56.06	56.19	55.74	56.05	5,833	+0.03(+0.05%)
Apr 15, 2020	55.92	56.38	55.66	56.02	21,947	-1.25(-2.18%)
Apr 14, 2020	56.83	57.34	56.73	57.27	5,217	+1.48(+2.65%)
Apr 13, 2020	55.83	55.83	54.77	55.79	7,577	+0.07(+0.13%)
Apr 09, 2020	55.33	56.18	55.33	55.72	4,522	+0.78(+1.43%)
Apr 08, 2020	54.73	55.10	54.29	54.94	8,111	+0.97(+1.80%)
Apr 07, 2020	55.33	55.33	53.96	53.96	11,544	-0.00(-0.01%)
Apr 06, 2020	53.34	54.07	53.00	53.97	13,677	+2.58(+5.01%)
Apr 03, 2020	51.63	51.63	51.09	51.39	25,305	-0.51(-0.99%)
Apr 02, 2020	51.55	51.98	51.55	51.91	6,317	+0.60(+1.17%)
Apr 01, 2020	51.95	51.95	51.19	51.30	49,699	-2.08(-3.89%)
Mar 31, 2020	53.34	53.81	52.99	53.38	6,972	-0.23(-0.43%)
Mar 30, 2020	52.22	53.61	52.22	53.61	4,196	+1.07(+2.04%)
Mar 27, 2020	51.55	53.48	51.55	52.54	7,537	-0.63(-1.18%)
Mar 26, 2020	51.13	53.56	51.13	53.17	10,530	+1.87(+3.65%)
Mar 25, 2020	51.20	52.05	50.34	51.30	11,272	+0.93(+1.85%)
Mar 24, 2020	49.77	51.01	49.72	50.36	10,347	+2.61(+5.45%)
Mar 23, 2020	48.17	48.76	47.22	47.76	26,010	-1.29(-2.62%)
Mar 20, 2020	50.89	51.27	48.69	49.04	10,122	-1.22(-2.43%)
Mar 19, 2020	50.36	51.26	49.76	50.26	13,620	+1.36(+2.78%)
Mar 18, 2020	50.08	50.22	48.91	48.91	7,860	-3.13(-6.02%)
Mar 17, 2020	50.58	52.22	49.66	52.04	13,128	+2.82(+5.73%)
Mar 16, 2020	48.27	52.03	46.82	49.22	20,030	-5.39(-9.87%)
Mar 13, 2020	53.58	55.03	51.73	54.61	74,730	+2.78(+5.37%)
Mar 12, 2020	52.67	52.67	50.49	51.82	21,312	-4.56(-8.09%)
Mar 11, 2020	57.30	57.30	55.98	56.38	5,452	-2.58(-4.37%)
Mar 10, 2020	59.62	59.62	57.24	58.96	14,150	+1.51(+2.63%)
Mar 09, 2020	57.58	58.72	57.05	57.45	4,084	-3.46(-5.68%)
Mar 06, 2020	60.39	60.93	60.38	60.91	3,230	-0.59(-0.95%)
Mar 05, 2020	61.65	62.09	61.30	61.50	4,136	-1.29(-2.06%)
Mar 04, 2020	62.24	62.79	61.36	62.79	13,773	+2.03(+3.35%)
Mar 03, 2020	61.77	61.98	60.67	60.75	10,435	-0.29(-0.47%)
Mar 02, 2020	59.97	61.04	59.48	61.04	26,030	+1.68(+2.83%)
Feb 28, 2020	58.05	59.66	57.56	59.36	5,276	-1.09(-1.80%)
Feb 27, 2020	61.49	61.70	60.41	60.45	51,578	-2.10(-3.36%)
Feb 26, 2020	62.95	63.47	62.46	62.55	12,113	+0.03(+0.04%)
Feb 25, 2020	64.38	64.38	62.42	62.52	12,424	-1.04(-1.63%)
Feb 24, 2020	63.36	63.88	63.30	63.56	21,524	-1.94(-2.96%)
Feb 21, 2020	67.45	67.45	65.25	65.50	9,475	-0.07(-0.10%)
Feb 20, 2020	65.81	65.81	65.27	65.57	10,370	-0.10(-0.15%)
Feb 19, 2020	65.94	65.94	65.65	65.67	9,905	+0.80(+1.24%)
Feb 18, 2020	65.23	65.23	64.64	64.87	9,936	-0.01(-0.02%)
Feb 14, 2020	64.99	64.99	64.73	64.88	3,768	-0.07(-0.10%)
Feb 13, 2020	64.51	65.14	64.51	64.95	8,167	-0.21(-0.32%)
Feb 12, 2020	65.42	65.42	65.03	65.16	3,474	-0.04(-0.06%)
Feb 11, 2020	65.15	65.62	65.01	65.19	3,589	+0.55(+0.85%)
Feb 10, 2020	64.23	64.74	64.23	64.64	8,672	+0.69(+1.07%)
Feb 07, 2020	64.16	64.55	63.87	63.96	6,245	-0.80(-1.24%)
Feb 06, 2020	64.64	64.93	64.39	64.76	11,926	-0.10(-0.15%)
Feb 05, 2020	66.07	66.07	64.77	64.86	20,147	-0.31(-0.47%)
Feb 04, 2020	65.64	65.77	65.16	65.16	6,384	+1.93(+3.05%)

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.