Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	44.00	44.00	43.01	43.21	182,637	-0.90(-2.05%)
Apr 29, 2020	43.74	44.12	43.74	44.12	42,223	+1.00(+2.32%)
Apr 28, 2020	43.53	43.53	43.01	43.12	8,461	+0.08(+0.18%)
Apr 27, 2020	42.62	43.04	42.62	43.04	9,050	+0.87(+2.06%)
Apr 24, 2020	42.41	42.44	41.85	42.17	10,346	-0.08(-0.18%)
Apr 23, 2020	42.79	42.79	42.21	42.25	5,879	-0.04(-0.09%)
Apr 22, 2020	42.33	42.41	42.17	42.29	8,315	+1.06(+2.56%)
Apr 21, 2020	41.54	41.93	41.14	41.23	5,873	-0.98(-2.33%)
Apr 20, 2020	42.47	42.67	42.21	42.21	21,438	-0.37(-0.86%)
Apr 17, 2020	42.92	42.92	42.35	42.58	11,611	+0.67(+1.59%)
Apr 16, 2020	42.24	42.37	41.71	41.91	10,980	+0.01(+0.03%)
Apr 15, 2020	41.94	42.06	41.81	41.90	13,635	-0.84(-1.97%)
Apr 14, 2020	43.12	43.23	42.65	42.74	17,932	+0.63(+1.51%)
Apr 13, 2020	42.11	42.94	41.76	42.11	24,806	-0.08(-0.18%)
Apr 09, 2020	42.81	43.02	42.19	42.19	31,844	+0.28(+0.66%)
Apr 08, 2020	42.25	42.25	41.46	41.91	19,264	+0.22(+0.53%)
Apr 07, 2020	42.63	42.80	41.69	41.69	6,168	+0.47(+1.15%)
Apr 06, 2020	40.92	41.38	40.92	41.21	8,214	+1.92(+4.89%)
Apr 03, 2020	40.31	40.32	39.09	39.29	25,061	-1.04(-2.59%)
Apr 02, 2020	39.58	40.34	39.58	40.33	13,750	+1.51(+3.89%)
Apr 01, 2020	39.53	39.76	38.66	38.82	82,861	-1.88(-4.61%)
Mar 31, 2020	40.47	41.00	40.44	40.70	12,258	+0.59(+1.47%)
Mar 30, 2020	40.01	40.41	39.85	40.11	20,993	+0.36(+0.90%)
Mar 27, 2020	39.73	40.51	39.40	39.75	118,181	-1.94(-4.65%)
Mar 26, 2020	40.53	41.69	40.50	41.69	79,980	+1.84(+4.61%)
Mar 25, 2020	39.46	40.53	38.96	39.86	61,295	+1.24(+3.20%)
Mar 24, 2020	38.79	38.80	38.28	38.62	25,035	+2.52(+6.99%)
Mar 23, 2020	36.76	36.76	35.59	36.10	54,438	-1.11(-2.99%)
Mar 20, 2020	38.65	38.83	36.91	37.21	32,649	+0.28(+0.75%)
Mar 19, 2020	36.71	37.29	36.39	36.93	43,000	-0.29(-0.78%)
Mar 18, 2020	36.84	38.57	35.67	37.22	58,565	-2.52(-6.34%)
Mar 17, 2020	38.99	40.05	38.67	39.74	111,537	+1.27(+3.31%)
Mar 16, 2020	37.87	39.06	37.00	38.47	66,581	-4.07(-9.56%)
Mar 13, 2020	42.89	42.89	40.56	42.54	36,558	+2.63(+6.58%)
Mar 12, 2020	41.30	41.49	39.73	39.91	117,915	-4.57(-10.28%)
Mar 11, 2020	45.39	45.40	44.36	44.48	18,629	-1.96(-4.22%)
Mar 10, 2020	46.31	46.53	45.33	46.44	63,144	+1.76(+3.95%)
Mar 09, 2020	44.48	45.33	44.45	44.68	26,745	-2.73(-5.76%)
Mar 06, 2020	47.49	48.15	47.41	47.41	20,578	-0.78(-1.61%)
Mar 05, 2020	48.82	49.07	48.08	48.19	15,240	-0.95(-1.94%)
Mar 04, 2020	49.08	49.22	48.71	49.14	12,353	+0.84(+1.74%)
Mar 03, 2020	48.56	49.24	47.99	48.30	26,196	+0.08(+0.18%)
Mar 02, 2020	47.65	48.22	47.54	48.22	39,505	+0.73(+1.54%)
Feb 28, 2020	46.87	48.11	46.12	47.49	30,465	-0.90(-1.85%)
Feb 27, 2020	48.66	49.31	47.85	48.38	22,569	-0.76(-1.54%)
Feb 26, 2020	49.22	49.66	48.93	49.14	22,838	+0.30(+0.61%)
Feb 25, 2020	49.63	49.63	48.71	48.84	12,635	-0.23(-0.48%)
Feb 24, 2020	49.42	49.42	49.08	49.08	7,530	-1.76(-3.47%)
Feb 21, 2020	50.78	51.02	50.69	50.84	33,109	-0.04(-0.08%)
Feb 20, 2020	51.21	51.21	50.68	50.88	13,066	-0.63(-1.21%)
Feb 19, 2020	51.40	51.62	51.33	51.50	7,121	+0.30(+0.58%)
Feb 18, 2020	51.16	51.31	51.14	51.21	20,271	-0.17(-0.33%)
Feb 14, 2020	51.70	51.83	51.22	51.38	19,658	-0.16(-0.31%)
Feb 13, 2020	51.60	51.77	51.54	51.54	218,625	-0.54(-1.03%)
Feb 12, 2020	51.81	52.17	51.81	52.07	26,293	+0.61(+1.19%)
Feb 11, 2020	51.62	51.66	51.33	51.46	4,051	+0.47(+0.92%)
Feb 10, 2020	51.02	51.16	50.79	50.99	17,746	+0.30(+0.59%)
Feb 07, 2020	50.80	51.09	50.63	50.69	10,001	-0.59(-1.15%)
Feb 06, 2020	51.61	51.66	51.24	51.28	12,420	-0.06(-0.11%)
Feb 05, 2020	51.90	51.97	51.24	51.33	15,791	+0.14(+0.28%)
Feb 04, 2020	51.01	51.36	50.96	51.19	100,093	+1.19(+2.39%)

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.