Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	40.51	40.77	39.67	40.08	12,810	-1.29(-3.11%)
Apr 29, 2020	39.66	41.50	39.66	41.36	11,436	+2.54(+6.56%)
Apr 28, 2020	39.01	39.12	38.03	38.82	10,839	+1.25(+3.32%)
Apr 27, 2020	36.40	37.72	36.36	37.57	6,195	+1.68(+4.69%)
Apr 24, 2020	35.62	36.13	35.07	35.89	5,483	+0.44(+1.25%)
Apr 23, 2020	35.36	35.84	35.23	35.45	30,077	+0.69(+1.99%)
Apr 22, 2020	34.70	34.89	34.55	34.76	24,587	+0.34(+1.00%)
Apr 21, 2020	34.73	34.73	34.10	34.41	21,199	-0.81(-2.29%)
Apr 20, 2020	34.95	35.92	34.95	35.22	7,290	-0.96(-2.64%)
Apr 17, 2020	36.04	36.18	35.70	36.18	13,224	+2.11(+6.18%)
Apr 16, 2020	34.00	34.07	33.74	34.07	10,422	-0.84(-2.41%)
Apr 15, 2020	35.46	35.46	34.47	34.91	10,748	-1.66(-4.54%)
Apr 14, 2020	36.94	37.57	36.55	36.57	2,746	+0.08(+0.23%)
Apr 13, 2020	37.70	37.70	36.09	36.49	22,533	-1.29(-3.41%)
Apr 09, 2020	37.20	38.58	37.20	37.78	9,246	+1.63(+4.52%)
Apr 08, 2020	34.62	36.21	34.62	36.14	20,241	+2.00(+5.86%)
Apr 07, 2020	35.25	35.37	34.15	34.15	17,863	+0.63(+1.87%)
Apr 06, 2020	31.73	33.55	31.73	33.52	4,817	+2.62(+8.46%)
Apr 03, 2020	31.72	31.72	30.78	30.90	2,365	-0.81(-2.57%)
Apr 02, 2020	31.12	32.24	31.12	31.72	23,843	+0.32(+1.03%)
Apr 01, 2020	31.96	32.08	31.13	31.39	6,398	-1.77(-5.33%)
Mar 31, 2020	34.06	34.06	33.16	33.16	5,844	-0.73(-2.16%)
Mar 30, 2020	33.31	33.91	33.22	33.89	7,986	+0.56(+1.69%)
Mar 27, 2020	33.10	34.07	33.08	33.33	27,308	-1.46(-4.19%)
Mar 26, 2020	34.36	34.98	34.17	34.78	27,930	+1.90(+5.77%)
Mar 25, 2020	31.60	34.21	31.14	32.88	9,414	+1.16(+3.67%)
Mar 24, 2020	29.14	31.72	29.14	31.72	4,905	+3.11(+10.86%)
Mar 23, 2020	29.45	29.45	28.18	28.61	23,964	-1.08(-3.64%)
Mar 20, 2020	30.67	31.79	29.69	29.69	15,541	-1.37(-4.43%)
Mar 19, 2020	29.41	31.33	29.41	31.07	9,052	+1.19(+3.97%)
Mar 18, 2020	31.35	31.43	28.92	29.88	11,684	-3.37(-10.13%)
Mar 17, 2020	32.30	33.56	31.27	33.25	9,815	+1.28(+3.99%)
Mar 16, 2020	31.87	34.05	31.40	31.97	11,623	-4.27(-11.78%)
Mar 13, 2020	34.13	36.24	34.07	36.24	10,900	+2.53(+7.50%)
Mar 12, 2020	33.98	35.38	33.62	33.71	6,571	-4.28(-11.27%)
Mar 11, 2020	38.54	38.54	37.63	38.00	4,153	-2.47(-6.10%)
Mar 10, 2020	39.75	40.77	38.35	40.47	8,802	+1.56(+4.02%)
Mar 09, 2020	40.13	40.15	38.77	38.90	4,039	-4.63(-10.64%)
Mar 06, 2020	43.48	43.54	43.09	43.54	30,543	-1.03(-2.32%)
Mar 05, 2020	45.10	45.11	44.41	44.57	3,357	-1.77(-3.82%)
Mar 04, 2020	45.63	46.41	45.39	46.34	3,937	+1.18(+2.60%)
Mar 03, 2020	46.22	46.62	45.16	45.16	23,353	-1.31(-2.81%)
Mar 02, 2020	44.86	46.47	44.77	46.47	8,051	+1.52(+3.38%)
Feb 28, 2020	44.20	45.01	43.99	44.95	6,799	-0.80(-1.75%)
Feb 27, 2020	46.87	47.30	45.62	45.75	21,221	-1.80(-3.78%)
Feb 26, 2020	48.84	48.84	47.55	47.55	5,395	-0.96(-1.98%)
Feb 25, 2020	49.53	49.59	48.44	48.51	3,125	-1.97(-3.91%)
Feb 24, 2020	50.54	50.68	50.43	50.48	2,849	-1.77(-3.38%)
Feb 21, 2020	52.26	52.26	52.25	52.25	647	-0.46(-0.88%)
Feb 20, 2020	52.73	52.78	52.60	52.71	10,410	+0.13(+0.26%)
Feb 19, 2020	52.79	52.79	52.49	52.58	10,993	+0.20(+0.38%)
Feb 18, 2020	52.47	52.47	52.10	52.38	1,982	-0.25(-0.47%)
Feb 14, 2020	52.74	52.74	52.50	52.63	1,187	-0.30(-0.57%)
Feb 13, 2020	52.95	52.96	52.72	52.93	2,700	-0.09(-0.17%)
Feb 12, 2020	52.79	53.09	52.79	53.02	3,224	+0.40(+0.77%)
Feb 11, 2020	52.71	52.74	52.57	52.62	2,598	+0.55(+1.05%)
Feb 10, 2020	52.03	52.10	51.86	52.07	3,027	-0.03(-0.06%)
Feb 07, 2020	52.11	52.25	52.05	52.10	3,237	-0.68(-1.29%)
Feb 06, 2020	53.28	53.28	52.78	52.78	2,336	-0.20(-0.38%)
Feb 05, 2020	52.04	53.06	52.04	52.98	24,104	+1.26(+2.43%)
Feb 04, 2020	51.82	51.82	51.73	51.73	550	+0.68(+1.33%)

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.