Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	76.30	76.83	73.96	74.08	46,553	-3.18(-4.11%)
Apr 29, 2020	75.76	78.17	74.67	77.26	82,049	+3.92(+5.34%)
Apr 28, 2020	74.18	74.34	72.41	73.34	114,702	+1.23(+1.70%)
Apr 27, 2020	70.31	72.92	70.31	72.12	39,396	+2.69(+3.87%)
Apr 24, 2020	69.04	69.81	67.97	69.43	45,333	+1.39(+2.04%)
Apr 23, 2020	68.01	69.55	67.83	68.04	39,131	+0.38(+0.57%)
Apr 22, 2020	68.44	68.44	67.24	67.66	42,899	+0.87(+1.31%)
Apr 21, 2020	66.06	67.53	65.82	66.78	65,186	-1.19(-1.75%)
Apr 20, 2020	66.73	69.19	66.73	67.97	67,513	-0.04(-0.06%)
Apr 17, 2020	67.52	68.36	65.75	68.01	55,361	+3.06(+4.72%)
Apr 16, 2020	65.89	66.06	63.76	64.95	69,357	-0.95(-1.44%)
Apr 15, 2020	66.19	67.56	64.85	65.89	247,192	-2.75(-4.00%)
Apr 14, 2020	68.47	69.65	67.60	68.64	76,341	+1.27(+1.89%)
Apr 13, 2020	68.26	68.26	66.39	67.37	112,479	-0.79(-1.17%)
Apr 09, 2020	66.36	68.82	66.36	68.16	130,046	+3.26(+5.03%)
Apr 08, 2020	62.92	65.39	62.75	64.90	111,439	+2.37(+3.80%)
Apr 07, 2020	64.64	65.00	61.78	62.52	104,744	+0.31(+0.49%)
Apr 06, 2020	60.54	62.43	60.52	62.22	60,064	+4.01(+6.90%)
Apr 03, 2020	59.78	59.95	57.30	58.20	69,149	-1.90(-3.16%)
Apr 02, 2020	59.31	61.17	58.62	60.10	53,237	+0.13(+0.22%)
Apr 01, 2020	61.56	62.46	59.36	59.97	76,840	-4.20(-6.55%)
Mar 31, 2020	63.63	64.57	62.60	64.17	63,447	+0.13(+0.21%)
Mar 30, 2020	62.91	64.14	61.95	64.04	70,140	+1.29(+2.06%)
Mar 27, 2020	62.96	64.47	62.30	62.74	83,250	-2.11(-3.25%)
Mar 26, 2020	62.10	65.50	62.10	64.85	101,640	+3.39(+5.51%)
Mar 25, 2020	60.84	63.35	59.65	61.46	268,220	+0.50(+0.82%)
Mar 24, 2020	58.92	60.96	58.51	60.96	101,122	+4.65(+8.26%)
Mar 23, 2020	56.14	57.15	54.47	56.31	223,258	-0.16(-0.29%)
Mar 20, 2020	58.94	60.22	56.27	56.47	141,825	-1.33(-2.31%)
Mar 19, 2020	53.41	58.95	52.45	57.81	227,605	+3.42(+6.29%)
Mar 18, 2020	57.84	59.32	53.32	54.38	185,804	-6.77(-11.07%)
Mar 17, 2020	57.96	61.29	56.53	61.15	423,874	+4.15(+7.27%)
Mar 16, 2020	58.98	61.54	57.01	57.01	227,479	-8.92(-13.53%)
Mar 13, 2020	66.04	66.75	62.09	65.93	255,433	+2.59(+4.09%)
Mar 12, 2020	66.06	67.22	62.57	63.34	298,251	-7.90(-11.09%)
Mar 11, 2020	73.47	74.15	70.04	71.24	104,630	-4.49(-5.93%)
Mar 10, 2020	75.83	76.85	72.93	75.73	116,472	+1.56(+2.11%)
Mar 09, 2020	75.50	77.43	74.17	74.17	136,046	-7.93(-9.66%)
Mar 06, 2020	82.00	83.37	80.70	82.10	59,898	-2.07(-2.46%)
Mar 05, 2020	85.34	85.80	83.22	84.17	102,704	-2.85(-3.28%)
Mar 04, 2020	86.04	87.03	85.03	87.02	78,207	+2.39(+2.83%)
Mar 03, 2020	86.51	87.64	84.04	84.62	42,273	-1.58(-1.84%)
Mar 02, 2020	84.51	86.27	83.80	86.21	127,909	+2.03(+2.41%)
Feb 28, 2020	82.66	84.37	82.61	84.17	76,577	-1.04(-1.22%)
Feb 27, 2020	86.02	87.62	84.63	85.21	81,577	-2.50(-2.85%)
Feb 26, 2020	88.99	89.56	87.52	87.71	45,126	-0.80(-0.90%)
Feb 25, 2020	92.12	92.27	88.37	88.51	36,249	-3.33(-3.62%)
Feb 24, 2020	91.71	92.23	91.18	91.84	16,559	-2.77(-2.93%)
Feb 21, 2020	95.09	95.09	94.11	94.61	28,742	-0.63(-0.66%)
Feb 20, 2020	94.54	95.37	94.23	95.24	26,208	+0.45(+0.47%)
Feb 19, 2020	94.30	95.23	94.21	94.79	15,338	+0.73(+0.78%)
Feb 18, 2020	93.75	94.14	93.43	94.06	17,351	+0.09(+0.09%)
Feb 14, 2020	94.22	94.38	93.73	93.97	22,029	-0.26(-0.27%)
Feb 13, 2020	94.26	94.42	93.73	94.23	12,770	-0.23(-0.24%)
Feb 12, 2020	94.19	94.46	94.03	94.46	16,896	+0.85(+0.91%)
Feb 11, 2020	93.49	93.92	93.45	93.61	10,046	+0.61(+0.65%)
Feb 10, 2020	92.28	93.04	92.27	93.00	23,495	+0.55(+0.60%)
Feb 07, 2020	93.12	93.12	92.19	92.45	10,385	-1.07(-1.14%)
Feb 06, 2020	94.09	94.09	93.49	93.52	23,124	-0.12(-0.13%)
Feb 05, 2020	93.09	93.76	92.71	93.64	23,626	+1.54(+1.68%)
Feb 04, 2020	92.53	92.59	91.52	92.10	55,037	+0.72(+0.79%)

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.