Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	34.89	35.17	34.84	35.17	5,764	-0.41(-1.15%)
Apr 29, 2020	35.40	35.78	35.23	35.58	3,414	+0.89(+2.56%)
Apr 28, 2020	34.98	35.07	34.70	34.70	3,435	+0.32(+0.94%)
Apr 27, 2020	34.22	34.51	34.22	34.37	3,464	+1.05(+3.14%)
Apr 24, 2020	33.12	33.39	32.88	33.32	7,559	+0.19(+0.57%)
Apr 23, 2020	33.50	33.60	33.05	33.13	5,708	-0.16(-0.49%)
Apr 22, 2020	33.17	33.43	33.13	33.30	3,551	+0.48(+1.45%)
Apr 21, 2020	33.09	33.18	32.66	32.82	9,007	-0.85(-2.52%)
Apr 20, 2020	34.16	34.28	33.64	33.67	5,794	-1.01(-2.91%)
Apr 17, 2020	34.54	34.68	34.26	34.68	2,519	+1.10(+3.26%)
Apr 16, 2020	34.08	34.08	33.53	33.58	4,099	-0.50(-1.48%)
Apr 15, 2020	34.37	34.37	34.02	34.09	64,567	-1.34(-3.79%)
Apr 14, 2020	35.56	35.56	35.31	35.43	8,594	+0.52(+1.50%)
Apr 13, 2020	35.16	35.16	34.69	34.91	5,110	-0.85(-2.39%)
Apr 09, 2020	35.74	35.94	35.45	35.76	4,724	+1.47(+4.30%)
Apr 08, 2020	33.07	34.38	33.07	34.29	10,272	+1.38(+4.20%)
Apr 07, 2020	33.50	33.53	32.91	32.91	14,972	+0.68(+2.12%)
Apr 06, 2020	31.69	32.22	31.66	32.22	6,236	+2.00(+6.61%)
Apr 03, 2020	30.19	30.22	29.76	30.22	3,884	-0.68(-2.19%)
Apr 02, 2020	30.32	30.90	30.32	30.90	653	-0.20(-0.66%)
Apr 01, 2020	30.89	31.15	30.54	31.11	4,922	-1.83(-5.55%)
Mar 31, 2020	32.70	33.02	32.12	32.93	12,309	-0.12(-0.37%)
Mar 30, 2020	31.99	33.06	31.99	33.06	3,713	+0.16(+0.49%)
Mar 27, 2020	31.91	33.35	31.77	32.90	15,329	-0.17(-0.50%)
Mar 26, 2020	32.24	33.06	32.13	33.06	9,364	+1.34(+4.22%)
Mar 25, 2020	30.65	32.02	30.42	31.72	4,946	+2.37(+8.08%)
Mar 24, 2020	29.28	29.72	28.88	29.35	11,801	+1.84(+6.69%)
Mar 23, 2020	27.58	27.88	27.04	27.51	6,794	-0.85(-3.00%)
Mar 20, 2020	29.37	29.82	27.93	28.36	11,978	-0.12(-0.43%)
Mar 19, 2020	27.26	28.95	27.22	28.48	10,052	-0.55(-1.90%)
Mar 18, 2020	29.61	30.42	28.06	29.04	12,129	-2.67(-8.41%)
Mar 17, 2020	30.74	32.06	30.54	31.70	37,521	+0.10(+0.33%)
Mar 16, 2020	30.80	34.39	30.80	31.60	6,343	-5.45(-14.70%)
Mar 13, 2020	36.44	37.07	34.86	37.04	16,601	+1.77(+5.03%)
Mar 12, 2020	36.50	36.94	34.58	35.27	24,661	-4.51(-11.34%)
Mar 11, 2020	40.84	40.84	39.78	39.78	10,431	-2.00(-4.78%)
Mar 10, 2020	41.80	41.83	40.59	41.78	5,534	+0.70(+1.71%)
Mar 09, 2020	41.56	41.56	41.07	41.08	3,419	-2.81(-6.40%)
Mar 06, 2020	43.48	43.92	43.04	43.89	3,047	-0.71(-1.60%)
Mar 05, 2020	44.83	44.83	44.34	44.60	5,593	-0.80(-1.76%)
Mar 04, 2020	44.62	45.40	44.62	45.40	2,379	+1.33(+3.01%)
Mar 03, 2020	44.15	44.72	43.71	44.07	15,237	+0.28(+0.65%)
Mar 02, 2020	43.61	43.79	43.09	43.79	4,590	+1.03(+2.41%)
Feb 28, 2020	42.73	43.16	42.07	42.76	12,293	-1.23(-2.79%)
Feb 27, 2020	45.12	45.24	43.99	43.99	16,414	-1.83(-3.99%)
Feb 26, 2020	46.10	46.27	45.82	45.82	10,694	-0.45(-0.98%)
Feb 25, 2020	46.94	47.00	46.27	46.27	2,346	-0.96(-2.03%)
Feb 24, 2020	47.42	47.53	47.12	47.22	7,121	-0.60(-1.26%)
Feb 21, 2020	47.79	48.04	47.79	47.83	3,257	-0.07(-0.15%)
Feb 20, 2020	47.70	47.94	47.70	47.90	1,315	+0.13(+0.28%)
Feb 19, 2020	47.80	47.89	47.64	47.77	5,655	-0.30(-0.63%)
Feb 18, 2020	48.04	48.07	47.94	48.07	2,459	-0.02(-0.04%)
Feb 14, 2020	47.97	48.09	47.97	48.09	735	+0.44(+0.92%)
Feb 13, 2020	47.72	47.72	47.63	47.65	349	+0.02(+0.05%)
Feb 12, 2020	47.60	47.79	47.54	47.63	1,143	+0.13(+0.28%)
Feb 11, 2020	47.53	47.53	47.45	47.50	921	+0.18(+0.37%)
Feb 10, 2020	47.11	47.32	47.06	47.32	13,307	+0.36(+0.77%)
Feb 07, 2020	47.00	47.05	46.92	46.96	10,087	-0.07(-0.15%)
Feb 06, 2020	47.14	47.14	46.92	47.03	682	+0.03(+0.07%)
Feb 05, 2020	47.00	47.08	46.99	47.00	3,732	+0.05(+0.11%)
Feb 04, 2020	46.75	47.01	46.75	46.94	3,587	+0.43(+0.93%)

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.