Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	36.85	36.88	36.05	36.22	41,835	-0.86(-2.31%)
Apr 29, 2020	36.58	37.12	36.56	37.08	56,636	+1.21(+3.38%)
Apr 28, 2020	36.18	36.18	35.80	35.87	50,062	+0.20(+0.57%)
Apr 27, 2020	35.31	35.66	35.25	35.66	191,369	+0.80(+2.31%)
Apr 24, 2020	35.11	35.11	34.63	34.86	60,310	-0.33(-0.94%)
Apr 23, 2020	35.52	35.73	35.14	35.19	32,092	+0.01(+0.02%)
Apr 22, 2020	35.35	35.35	35.06	35.18	165,288	+0.83(+2.42%)
Apr 21, 2020	34.51	34.68	34.29	34.35	50,480	-0.87(-2.48%)
Apr 20, 2020	35.42	35.60	35.17	35.22	20,674	-0.53(-1.49%)
Apr 17, 2020	35.82	35.82	35.45	35.76	34,935	+0.67(+1.90%)
Apr 16, 2020	35.42	35.42	34.92	35.09	34,371	-0.17(-0.49%)
Apr 15, 2020	35.31	35.37	35.08	35.26	54,840	-0.85(-2.36%)
Apr 14, 2020	36.21	36.41	35.97	36.12	42,533	+0.52(+1.47%)
Apr 13, 2020	35.48	35.70	35.20	35.59	28,424	+0.10(+0.29%)
Apr 09, 2020	35.92	36.26	35.49	35.49	82,735	+0.07(+0.19%)
Apr 08, 2020	35.13	35.58	34.99	35.42	41,361	+0.47(+1.33%)
Apr 07, 2020	36.05	36.05	34.81	34.96	52,014	+0.45(+1.30%)
Apr 06, 2020	34.27	34.77	34.27	34.51	38,955	+1.37(+4.14%)
Apr 03, 2020	33.50	33.62	32.82	33.14	55,235	-0.25(-0.76%)
Apr 02, 2020	32.80	33.74	32.80	33.39	89,015	+0.89(+2.74%)
Apr 01, 2020	32.76	33.05	32.30	32.50	152,469	-1.14(-3.38%)
Mar 31, 2020	33.69	34.18	33.51	33.64	112,394	+0.20(+0.61%)
Mar 30, 2020	33.23	33.55	33.01	33.43	90,576	+0.36(+1.08%)
Mar 27, 2020	33.19	33.73	33.05	33.08	191,554	-1.75(-5.04%)
Mar 26, 2020	34.08	34.92	34.08	34.83	302,909	+1.14(+3.37%)
Mar 25, 2020	33.06	34.09	32.70	33.70	114,773	+1.36(+4.19%)
Mar 24, 2020	32.30	32.63	31.90	32.34	182,838	+1.84(+6.02%)
Mar 23, 2020	31.02	31.20	30.23	30.50	64,755	-0.70(-2.24%)
Mar 20, 2020	32.47	32.66	31.03	31.20	99,896	+0.01(+0.05%)
Mar 19, 2020	30.66	31.50	30.25	31.19	188,128	+0.59(+1.94%)
Mar 18, 2020	30.96	32.00	29.82	30.60	174,322	-3.30(-9.72%)
Mar 17, 2020	32.71	33.89	32.14	33.89	123,348	+1.90(+5.92%)
Mar 16, 2020	32.18	33.46	31.16	32.00	161,204	-4.29(-11.82%)
Mar 13, 2020	36.88	37.04	34.67	36.29	109,743	+2.37(+6.98%)
Mar 12, 2020	34.77	34.77	33.02	33.92	365,426	-4.15(-10.89%)
Mar 11, 2020	38.89	39.05	37.57	38.06	73,775	-1.71(-4.30%)
Mar 10, 2020	39.33	39.80	38.74	39.78	45,022	+2.04(+5.41%)
Mar 09, 2020	38.29	38.65	37.63	37.74	37,436	-3.73(-9.00%)
Mar 06, 2020	41.51	41.62	41.09	41.47	41,287	-0.84(-1.99%)
Mar 05, 2020	42.96	43.10	42.16	42.31	19,720	-1.08(-2.49%)
Mar 04, 2020	43.45	43.55	43.13	43.39	31,772	+0.53(+1.24%)
Mar 03, 2020	43.12	43.74	42.71	42.86	30,799	-0.11(-0.26%)
Mar 02, 2020	42.12	43.03	42.08	42.97	59,981	+0.73(+1.74%)
Feb 28, 2020	41.44	42.34	41.17	42.24	120,540	-0.56(-1.31%)
Feb 27, 2020	43.20	43.53	42.76	42.80	102,768	-1.01(-2.31%)
Feb 26, 2020	44.05	44.36	43.74	43.81	43,118	+0.01(+0.02%)
Feb 25, 2020	44.66	44.72	43.65	43.80	25,581	-0.39(-0.88%)
Feb 24, 2020	44.31	44.52	44.19	44.19	95,787	-1.74(-3.80%)
Feb 21, 2020	45.96	46.13	45.81	45.94	28,118	-0.14(-0.31%)
Feb 20, 2020	46.37	46.46	45.92	46.08	30,410	-0.63(-1.36%)
Feb 19, 2020	46.70	46.75	46.58	46.71	53,861	+0.28(+0.60%)
Feb 18, 2020	46.37	46.53	46.34	46.43	19,719	-0.13(-0.27%)
Feb 14, 2020	46.74	46.82	46.43	46.56	21,948	-0.03(-0.05%)
Feb 13, 2020	46.64	46.73	46.56	46.59	23,239	-0.40(-0.86%)
Feb 12, 2020	46.75	47.01	46.75	46.99	70,559	+0.46(+1.00%)
Feb 11, 2020	46.37	46.66	46.37	46.53	26,198	+0.49(+1.06%)
Feb 10, 2020	45.84	46.04	45.84	46.04	24,568	+0.12(+0.26%)
Feb 07, 2020	46.05	46.14	45.81	45.92	37,134	-0.58(-1.25%)
Feb 06, 2020	46.90	46.94	46.42	46.50	16,066	-0.13(-0.27%)
Feb 05, 2020	47.00	47.16	46.60	46.63	58,106	+0.29(+0.62%)
Feb 04, 2020	46.43	46.57	46.33	46.34	57,948	+0.83(+1.82%)

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.