Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.63	33.66	33.03	33.36	24,965	-0.88(-2.58%)
Apr 29, 2020	33.19	34.38	33.19	34.24	16,927	+1.56(+4.76%)
Apr 28, 2020	32.68	32.95	32.08	32.69	5,576	+0.86(+2.71%)
Apr 27, 2020	30.25	31.88	30.25	31.82	11,530	+1.38(+4.52%)
Apr 24, 2020	29.82	30.56	29.77	30.45	3,404	+0.60(+2.02%)
Apr 23, 2020	29.50	30.05	29.47	29.84	9,098	+1.07(+3.72%)
Apr 22, 2020	29.00	29.19	28.77	28.77	10,727	+0.21(+0.75%)
Apr 21, 2020	28.91	29.04	28.38	28.56	12,360	-0.79(-2.70%)
Apr 20, 2020	29.09	30.13	29.09	29.35	7,119	-0.59(-1.98%)
Apr 17, 2020	28.94	30.01	28.94	29.95	12,587	+1.37(+4.78%)
Apr 16, 2020	28.39	28.70	28.18	28.58	5,737	-0.47(-1.63%)
Apr 15, 2020	29.08	29.25	28.70	29.05	5,335	-1.69(-5.49%)
Apr 14, 2020	30.53	31.28	30.31	30.74	22,214	+0.72(+2.41%)
Apr 13, 2020	30.72	30.84	29.65	30.02	21,956	-0.98(-3.15%)
Apr 09, 2020	30.13	31.72	30.13	31.00	9,492	+1.56(+5.30%)
Apr 08, 2020	27.96	29.44	27.96	29.44	30,257	+1.88(+6.83%)
Apr 07, 2020	28.13	29.04	27.55	27.55	11,769	+0.57(+2.12%)
Apr 06, 2020	25.97	27.03	25.97	26.98	6,657	+2.11(+8.50%)
Apr 03, 2020	24.42	24.87	24.42	24.87	2,785	-0.49(-1.94%)
Apr 02, 2020	26.40	26.40	25.04	25.36	4,390	-0.40(-1.55%)
Apr 01, 2020	26.41	26.41	25.59	25.76	8,485	-1.83(-6.63%)
Mar 31, 2020	28.15	28.25	27.40	27.59	7,500	-0.02(-0.07%)
Mar 30, 2020	27.61	27.68	27.23	27.61	4,576	+0.16(+0.58%)
Mar 27, 2020	27.06	27.83	27.06	27.45	5,055	-1.12(-3.92%)
Mar 26, 2020	27.48	29.40	27.47	28.57	9,648	+0.91(+3.30%)
Mar 25, 2020	26.39	29.08	26.12	27.66	65,076	+1.32(+5.01%)
Mar 24, 2020	24.38	26.40	23.85	26.34	22,772	+3.08(+13.23%)
Mar 23, 2020	23.62	23.73	22.17	23.26	39,234	-0.28(-1.19%)
Mar 20, 2020	25.28	25.28	23.54	23.54	9,698	-1.00(-4.08%)
Mar 19, 2020	22.70	25.01	22.70	24.54	15,816	+1.78(+7.84%)
Mar 18, 2020	23.75	23.76	20.98	22.76	23,774	-2.92(-11.38%)
Mar 17, 2020	25.48	25.93	24.96	25.68	5,181	+0.61(+2.42%)
Mar 16, 2020	27.18	27.43	25.07	25.07	16,370	-5.07(-16.81%)
Mar 13, 2020	29.50	30.39	27.70	30.14	26,001	+1.61(+5.64%)
Mar 12, 2020	29.24	29.25	28.26	28.53	14,388	-3.90(-12.04%)
Mar 11, 2020	32.79	33.35	32.03	32.44	17,795	-2.59(-7.40%)
Mar 10, 2020	34.16	35.03	33.19	35.03	55,717	+1.44(+4.30%)
Mar 09, 2020	34.66	35.35	33.18	33.58	10,769	-4.93(-12.80%)
Mar 06, 2020	38.50	38.57	37.90	38.51	11,452	-1.02(-2.58%)
Mar 05, 2020	40.56	40.56	39.31	39.53	8,262	-2.29(-5.47%)
Mar 04, 2020	41.20	41.82	40.97	41.82	10,392	+0.97(+2.37%)
Mar 03, 2020	42.05	42.59	40.83	40.85	20,357	-1.16(-2.76%)
Mar 02, 2020	41.45	42.01	40.81	42.01	8,494	+0.59(+1.42%)
Feb 28, 2020	41.26	41.42	40.39	41.42	41,994	-0.29(-0.70%)
Feb 27, 2020	42.51	43.39	41.36	41.71	3,895	-1.59(-3.66%)
Feb 26, 2020	44.20	44.55	43.30	43.30	4,144	-0.86(-1.94%)
Feb 25, 2020	46.08	46.16	44.16	44.16	2,162	-2.34(-5.04%)
Feb 24, 2020	46.38	46.70	46.31	46.50	6,932	-1.58(-3.28%)
Feb 21, 2020	48.02	48.22	48.02	48.08	1,547	-0.70(-1.43%)
Feb 20, 2020	48.92	48.92	48.56	48.78	1,629	+0.42(+0.86%)
Feb 19, 2020	48.64	48.65	48.36	48.36	5,007	-0.10(-0.21%)
Feb 18, 2020	48.14	48.53	48.14	48.46	9,256	+0.05(+0.10%)
Feb 14, 2020	48.47	48.47	48.26	48.41	3,714	+0.07(+0.14%)
Feb 13, 2020	48.14	48.39	48.14	48.34	3,549	-0.11(-0.22%)
Feb 12, 2020	48.25	48.46	48.25	48.45	2,208	+0.24(+0.50%)
Feb 11, 2020	47.69	48.60	47.69	48.21	7,475	+0.54(+1.14%)
Feb 10, 2020	47.19	47.69	47.19	47.66	2,626	+0.12(+0.24%)
Feb 07, 2020	47.62	47.66	47.40	47.55	12,072	-0.51(-1.05%)
Feb 06, 2020	48.30	48.30	48.02	48.05	4,468	-0.37(-0.76%)
Feb 05, 2020	47.49	48.42	47.49	48.42	2,175	+1.09(+2.30%)
Feb 04, 2020	46.52	47.48	46.52	47.33	5,342	+1.05(+2.26%)

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.