Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	31.81	31.81	30.72	30.85	27,097	-1.35(-4.19%)
Apr 29, 2020	32.02	32.91	31.25	32.20	43,163	+0.86(+2.74%)
Apr 28, 2020	31.83	31.83	31.25	31.34	20,301	-0.03(-0.09%)
Apr 27, 2020	30.97	31.48	30.97	31.37	30,792	+0.90(+2.96%)
Apr 24, 2020	30.25	30.95	30.24	30.46	24,177	+0.13(+0.44%)
Apr 23, 2020	30.73	31.04	30.31	30.33	28,850	-0.55(-1.77%)
Apr 22, 2020	31.22	31.31	30.60	30.88	18,156	-0.13(-0.40%)
Apr 21, 2020	30.84	31.21	30.58	31.00	20,990	-0.54(-1.73%)
Apr 20, 2020	31.59	31.84	30.85	31.55	23,765	-0.66(-2.05%)
Apr 17, 2020	32.34	32.92	31.62	32.21	36,265	+0.32(+1.01%)
Apr 16, 2020	32.26	32.62	30.91	31.89	29,938	-0.31(-0.97%)
Apr 15, 2020	32.86	32.99	31.88	32.20	28,501	-1.04(-3.12%)
Apr 14, 2020	33.75	33.88	32.85	33.23	29,533	-0.19(-0.56%)
Apr 13, 2020	32.99	33.47	32.51	33.42	22,234	+0.01(+0.03%)
Apr 09, 2020	32.52	33.41	32.52	33.41	33,019	+0.98(+3.03%)
Apr 08, 2020	32.65	32.74	31.95	32.43	32,472	-0.10(-0.30%)
Apr 07, 2020	33.73	34.01	31.77	32.53	36,690	-1.03(-3.06%)
Apr 06, 2020	32.27	33.72	32.27	33.56	45,120	+2.14(+6.80%)
Apr 03, 2020	31.65	32.37	30.87	31.42	19,699	-0.63(-1.98%)
Apr 02, 2020	32.00	33.01	31.19	32.06	27,137	+0.21(+0.67%)
Apr 01, 2020	32.23	32.58	31.66	31.84	47,246	-1.55(-4.65%)
Mar 31, 2020	33.02	33.40	31.94	33.40	37,471	+0.36(+1.08%)
Mar 30, 2020	32.61	33.04	31.96	33.04	26,367	+0.82(+2.55%)
Mar 27, 2020	31.22	33.50	31.03	32.22	46,787	+0.03(+0.08%)
Mar 26, 2020	31.23	32.19	31.05	32.19	40,386	+0.67(+2.13%)
Mar 25, 2020	29.85	31.79	29.29	31.52	43,898	+1.14(+3.76%)
Mar 24, 2020	28.59	30.38	27.60	30.38	44,990	+2.47(+8.83%)
Mar 23, 2020	29.81	30.09	26.81	27.91	42,431	-1.30(-4.44%)
Mar 20, 2020	30.89	30.89	29.05	29.21	55,070	-2.22(-7.08%)
Mar 19, 2020	29.22	31.49	28.66	31.43	34,660	+1.72(+5.80%)
Mar 18, 2020	30.57	30.64	26.89	29.71	63,968	-1.67(-5.32%)
Mar 17, 2020	29.40	31.38	27.91	31.38	44,790	+2.09(+7.14%)
Mar 16, 2020	29.48	29.48	26.86	29.29	36,461	-0.87(-2.87%)
Mar 13, 2020	31.22	31.27	28.73	30.15	33,691	-0.13(-0.41%)
Mar 12, 2020	28.18	30.46	28.16	30.28	47,926	+0.48(+1.62%)
Mar 11, 2020	31.33	31.52	29.62	29.80	24,407	-2.05(-6.43%)
Mar 10, 2020	31.60	31.93	30.98	31.84	27,090	+0.29(+0.91%)
Mar 09, 2020	30.88	31.57	30.88	31.55	40,134	-0.19(-0.59%)
Mar 06, 2020	30.95	31.89	30.94	31.74	12,312	+0.04(+0.11%)
Mar 05, 2020	32.36	32.61	31.21	31.71	20,487	-1.12(-3.40%)
Mar 04, 2020	31.13	32.82	30.80	32.82	19,299	+1.70(+5.45%)
Mar 03, 2020	31.05	31.39	30.64	31.13	36,123	+0.07(+0.23%)
Mar 02, 2020	31.14	31.67	30.82	31.05	38,626	+0.38(+1.25%)
Feb 28, 2020	31.72	31.93	30.41	30.67	48,578	-1.47(-4.56%)
Feb 27, 2020	33.06	33.15	32.14	32.14	21,324	-1.19(-3.57%)
Feb 26, 2020	32.83	33.45	32.81	33.32	9,229	+0.51(+1.55%)
Feb 25, 2020	33.21	33.61	32.81	32.81	15,144	-0.35(-1.05%)
Feb 24, 2020	33.34	33.82	33.16	33.16	13,851	-0.29(-0.85%)
Feb 21, 2020	33.45	33.76	33.45	33.45	9,961	+0.08(+0.24%)
Feb 20, 2020	33.49	33.79	33.31	33.37	7,131	-0.13(-0.40%)
Feb 19, 2020	33.71	33.83	33.50	33.50	14,349	-0.03(-0.08%)
Feb 18, 2020	33.49	33.87	33.49	33.53	6,902	-0.22(-0.66%)
Feb 14, 2020	33.73	34.11	33.54	33.75	8,954	+0.10(+0.29%)
Feb 13, 2020	33.08	33.70	33.08	33.65	5,196	+0.33(+0.99%)
Feb 12, 2020	33.19	33.49	33.06	33.32	9,542	+0.13(+0.40%)
Feb 11, 2020	33.60	33.60	33.19	33.19	4,036	-0.13(-0.40%)
Feb 10, 2020	33.12	33.64	33.12	33.32	7,152	+0.00(+0.00%)
Feb 07, 2020	33.34	33.66	33.17	33.32	15,446	-0.08(-0.24%)
Feb 06, 2020	33.98	33.98	33.20	33.40	11,808	-0.36(-1.06%)
Feb 05, 2020	32.91	34.29	32.90	33.76	23,902	+0.95(+2.89%)
Feb 04, 2020	33.07	33.07	32.79	32.81	10,986	-0.43(-1.31%)

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.