Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	47.63	47.75	46.89	46.95	194,037	-1.50(-3.09%)
Apr 29, 2020	47.68	48.68	47.62	48.45	206,393	+1.96(+4.22%)
Apr 28, 2020	47.27	47.56	46.31	46.49	119,363	+0.19(+0.42%)
Apr 27, 2020	44.96	46.51	44.96	46.30	126,566	+1.61(+3.59%)
Apr 24, 2020	44.44	44.85	43.97	44.69	134,314	+0.62(+1.42%)
Apr 23, 2020	43.85	44.73	43.85	44.07	101,565	+0.37(+0.86%)
Apr 22, 2020	43.61	43.91	43.27	43.70	256,172	+0.87(+2.04%)
Apr 21, 2020	43.16	43.46	42.56	42.82	115,436	-1.31(-2.96%)
Apr 20, 2020	44.02	44.85	43.89	44.13	193,906	-0.63(-1.42%)
Apr 17, 2020	44.90	45.17	44.41	44.76	164,901	+1.28(+2.94%)
Apr 16, 2020	43.44	43.66	42.71	43.48	126,588	+0.25(+0.58%)
Apr 15, 2020	43.34	43.65	43.04	43.23	148,028	-1.52(-3.39%)
Apr 14, 2020	44.41	45.05	44.23	44.75	209,089	+1.20(+2.76%)
Apr 13, 2020	44.46	44.82	43.17	43.55	224,391	-1.20(-2.68%)
Apr 09, 2020	44.48	45.44	44.22	44.75	250,421	+1.08(+2.46%)
Apr 08, 2020	42.21	43.82	41.92	43.68	115,251	+2.03(+4.87%)
Apr 07, 2020	42.80	43.51	41.65	41.65	161,123	+0.31(+0.74%)
Apr 06, 2020	39.79	41.51	39.79	41.34	242,960	+3.03(+7.90%)
Apr 03, 2020	39.24	39.40	37.93	38.31	254,375	-1.01(-2.57%)
Apr 02, 2020	38.64	39.83	38.33	39.32	226,478	+0.40(+1.04%)
Apr 01, 2020	39.36	39.83	38.50	38.92	812,678	-2.24(-5.44%)
Mar 31, 2020	41.22	41.76	40.70	41.16	193,853	-0.42(-1.02%)
Mar 30, 2020	40.42	41.65	39.88	41.58	1,998,865	+1.26(+3.12%)
Mar 27, 2020	40.31	41.24	39.85	40.32	367,257	-1.19(-2.87%)
Mar 26, 2020	39.71	41.59	39.71	41.51	299,687	+2.20(+5.60%)
Mar 25, 2020	38.59	40.83	37.67	39.31	906,319	+0.90(+2.35%)
Mar 24, 2020	36.40	38.41	36.02	38.41	400,332	+3.85(+11.15%)
Mar 23, 2020	35.39	35.39	33.33	34.55	749,779	-0.80(-2.25%)
Mar 20, 2020	37.49	38.12	35.20	35.35	536,583	-1.60(-4.33%)
Mar 19, 2020	35.14	37.48	33.99	36.95	549,653	+1.53(+4.33%)
Mar 18, 2020	36.51	37.55	33.87	35.42	537,455	-3.56(-9.14%)
Mar 17, 2020	37.92	39.06	36.43	38.98	680,676	+1.72(+4.60%)
Mar 16, 2020	38.07	39.98	36.89	37.27	628,838	-5.88(-13.64%)
Mar 13, 2020	42.16	43.15	39.54	43.15	378,488	+3.20(+8.01%)
Mar 12, 2020	40.79	42.16	37.78	39.95	563,682	-4.20(-9.51%)
Mar 11, 2020	45.84	46.14	43.68	44.15	157,128	-3.03(-6.42%)
Mar 10, 2020	46.85	47.18	44.83	47.18	302,151	+1.92(+4.23%)
Mar 09, 2020	46.79	46.79	44.05	45.26	316,349	-4.13(-8.36%)
Mar 06, 2020	48.71	49.61	48.25	49.39	105,083	-0.96(-1.90%)
Mar 05, 2020	50.90	51.19	49.82	50.35	119,254	-1.76(-3.38%)
Mar 04, 2020	51.07	52.12	50.74	52.11	185,257	+1.92(+3.82%)
Mar 03, 2020	51.25	52.01	49.73	50.20	225,470	-0.99(-1.93%)
Mar 02, 2020	49.86	51.18	49.04	51.18	387,386	+1.66(+3.35%)
Feb 28, 2020	48.78	49.82	48.17	49.52	356,887	-0.87(-1.73%)
Feb 27, 2020	51.24	52.22	50.37	50.40	213,246	-1.84(-3.52%)
Feb 26, 2020	53.03	53.54	52.13	52.24	125,380	-0.62(-1.18%)
Feb 25, 2020	54.81	54.85	52.80	52.86	137,751	-1.73(-3.18%)
Feb 24, 2020	54.57	55.01	54.37	54.59	140,900	-1.70(-3.01%)
Feb 21, 2020	56.63	56.63	56.16	56.29	57,811	-0.61(-1.08%)
Feb 20, 2020	56.80	57.06	56.20	56.90	132,018	+0.08(+0.13%)
Feb 19, 2020	56.61	57.05	56.61	56.83	396,764	+0.35(+0.63%)
Feb 18, 2020	56.44	56.62	56.26	56.47	59,210	-0.15(-0.27%)
Feb 14, 2020	56.66	56.71	56.46	56.63	49,045	+0.03(+0.05%)
Feb 13, 2020	56.04	56.69	56.04	56.60	54,716	+0.29(+0.52%)
Feb 12, 2020	56.17	56.30	55.99	56.30	90,020	+0.39(+0.69%)
Feb 11, 2020	55.74	56.12	55.69	55.92	71,735	+0.39(+0.71%)
Feb 10, 2020	55.01	55.52	55.01	55.52	139,113	+0.44(+0.80%)
Feb 07, 2020	55.46	55.46	55.03	55.08	50,611	-0.51(-0.91%)
Feb 06, 2020	55.92	55.94	55.59	55.59	72,018	-0.20(-0.36%)
Feb 05, 2020	55.92	55.92	55.64	55.79	62,904	+0.32(+0.57%)
Feb 04, 2020	55.29	55.65	55.23	55.48	73,461	+0.82(+1.51%)

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.