Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	28.32	28.61	27.71	28.00	527,932	-1.29(-4.41%)
Apr 29, 2020	28.57	29.98	28.01	29.29	526,809	+1.92(+7.02%)
Apr 28, 2020	28.11	28.44	26.73	27.37	552,885	+0.60(+2.23%)
Apr 27, 2020	25.98	27.16	25.75	26.77	485,185	+1.14(+4.45%)
Apr 24, 2020	25.24	25.86	24.89	25.63	229,967	+0.49(+1.97%)
Apr 23, 2020	25.19	26.00	24.96	25.14	295,562	-0.04(-0.16%)
Apr 22, 2020	24.83	25.54	24.04	25.18	389,682	+0.89(+3.64%)
Apr 21, 2020	24.32	25.19	23.15	24.29	733,477	-0.81(-3.24%)
Apr 20, 2020	24.12	25.38	23.96	25.11	449,224	+0.35(+1.42%)
Apr 17, 2020	25.13	25.93	24.35	24.75	518,493	+0.38(+1.57%)
Apr 16, 2020	23.73	24.44	23.29	24.37	537,472	+0.59(+2.48%)
Apr 15, 2020	23.77	24.55	23.47	23.78	734,244	-1.12(-4.48%)
Apr 14, 2020	25.34	25.34	24.16	24.90	422,301	+1.04(+4.38%)
Apr 13, 2020	25.36	25.36	23.63	23.85	444,749	-1.40(-5.56%)
Apr 09, 2020	24.82	26.08	24.70	25.26	601,753	+1.20(+5.01%)
Apr 08, 2020	23.15	24.40	22.56	24.05	763,327	+1.23(+5.38%)
Apr 07, 2020	22.80	23.67	22.33	22.82	469,999	+0.68(+3.06%)
Apr 06, 2020	21.35	22.32	21.33	22.15	848,464	+1.43(+6.89%)
Apr 03, 2020	22.31	23.17	20.42	20.72	709,589	-1.89(-8.36%)
Apr 02, 2020	21.86	23.51	21.72	22.61	489,393	+0.49(+2.24%)
Apr 01, 2020	23.84	24.57	21.88	22.11	620,608	-2.92(-11.66%)
Mar 31, 2020	24.63	25.12	23.78	25.03	626,145	+0.37(+1.52%)
Mar 30, 2020	23.85	25.00	23.14	24.66	674,179	+0.96(+4.07%)
Mar 27, 2020	23.66	25.15	23.34	23.69	784,949	-1.10(-4.44%)
Mar 26, 2020	24.90	25.73	23.43	24.79	693,620	+0.22(+0.91%)
Mar 25, 2020	24.38	26.30	23.27	24.57	782,238	+0.08(+0.33%)
Mar 24, 2020	22.41	24.50	21.93	24.49	667,723	+3.35(+15.84%)
Mar 23, 2020	22.58	22.73	20.10	21.14	599,921	-1.23(-5.49%)
Mar 20, 2020	23.21	24.23	20.78	22.37	1,100,685	-0.68(-2.94%)
Mar 19, 2020	18.87	23.56	18.87	23.05	1,157,290	+4.37(+23.40%)
Mar 18, 2020	23.57	24.41	17.86	18.68	911,512	-6.57(-26.03%)
Mar 17, 2020	24.10	25.66	22.70	25.25	869,936	+1.60(+6.78%)
Mar 16, 2020	22.56	24.61	22.34	23.65	880,263	-2.36(-9.08%)
Mar 13, 2020	22.81	26.01	22.33	26.01	993,851	+4.61(+21.54%)
Mar 12, 2020	24.40	24.77	21.37	21.40	1,032,371	-4.82(-18.38%)
Mar 11, 2020	28.42	28.53	26.05	26.21	616,344	-3.05(-10.41%)
Mar 10, 2020	29.15	29.29	26.84	29.26	893,141	+0.94(+3.32%)
Mar 09, 2020	29.11	29.57	27.58	28.32	892,718	-2.36(-7.69%)
Mar 06, 2020	30.31	31.51	29.78	30.68	1,033,099	-0.60(-1.91%)
Mar 05, 2020	31.41	31.93	30.62	31.28	639,327	-0.77(-2.39%)
Mar 04, 2020	30.95	32.08	30.94	32.04	744,880	+1.51(+4.94%)
Mar 03, 2020	29.74	31.19	28.98	30.54	927,317	+0.69(+2.30%)
Mar 02, 2020	29.11	29.85	28.75	29.85	569,650	+0.84(+2.89%)
Feb 28, 2020	27.96	29.07	27.57	29.01	969,806	+0.11(+0.38%)
Feb 27, 2020	30.00	30.23	28.90	28.90	379,446	-1.57(-5.16%)
Feb 26, 2020	30.94	31.28	30.43	30.47	425,583	-0.32(-1.03%)
Feb 25, 2020	32.53	32.53	30.77	30.79	489,292	-1.76(-5.41%)
Feb 24, 2020	32.90	33.34	32.49	32.55	422,850	-1.03(-3.08%)
Feb 21, 2020	33.04	33.61	32.85	33.58	501,239	+0.51(+1.55%)
Feb 20, 2020	32.50	33.11	32.50	33.07	176,257	+0.55(+1.70%)
Feb 19, 2020	33.01	33.12	32.52	32.52	333,287	-0.54(-1.65%)
Feb 18, 2020	33.04	33.13	32.67	33.06	370,475	-0.11(-0.33%)
Feb 14, 2020	33.39	33.43	32.74	33.17	305,708	-0.12(-0.36%)
Feb 13, 2020	32.48	33.47	32.48	33.29	293,425	+0.65(+1.98%)
Feb 12, 2020	32.13	32.75	31.94	32.64	308,275	+0.65(+2.02%)
Feb 11, 2020	31.89	32.68	31.89	32.00	371,059	+0.19(+0.60%)
Feb 10, 2020	31.59	32.14	31.38	31.81	535,880	+0.12(+0.37%)
Feb 07, 2020	32.41	32.42	31.65	31.69	616,481	-0.73(-2.27%)
Feb 06, 2020	33.31	33.50	32.41	32.42	391,545	-0.88(-2.63%)
Feb 05, 2020	32.19	33.48	32.11	33.30	580,131	+1.37(+4.30%)
Feb 04, 2020	33.61	33.77	31.80	31.93	798,009	-1.67(-4.98%)

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.