Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.38	22.39	22.09	22.22	425,148	-0.48(-2.11%)
Apr 29, 2020	22.57	22.77	22.55	22.70	340,994	+0.52(+2.36%)
Apr 28, 2020	22.43	22.50	22.12	22.18	419,045	+0.15(+0.70%)
Apr 27, 2020	21.92	22.05	21.84	22.03	349,728	+0.27(+1.25%)
Apr 24, 2020	21.65	21.78	21.50	21.75	462,191	+0.24(+1.13%)
Apr 23, 2020	21.58	21.84	21.43	21.51	1,278,197	-0.05(-0.25%)
Apr 22, 2020	21.57	21.59	21.45	21.56	427,669	+0.37(+1.75%)
Apr 21, 2020	21.25	21.47	21.09	21.19	1,097,613	-0.35(-1.64%)
Apr 20, 2020	21.58	21.93	21.55	21.55	671,538	-0.37(-1.69%)
Apr 17, 2020	21.77	21.93	21.60	21.92	731,942	+0.60(+2.80%)
Apr 16, 2020	21.35	21.37	21.10	21.32	887,538	+0.01(+0.04%)
Apr 15, 2020	21.37	21.48	21.20	21.31	905,383	-0.68(-3.08%)
Apr 14, 2020	21.86	22.09	21.83	21.99	682,690	+0.41(+1.89%)
Apr 13, 2020	21.63	21.68	21.34	21.58	1,051,878	-0.16(-0.75%)
Apr 09, 2020	21.59	21.86	21.49	21.75	599,223	+0.42(+1.95%)
Apr 08, 2020	21.17	21.38	21.04	21.33	2,648,405	+0.21(+0.98%)
Apr 07, 2020	21.61	21.64	21.03	21.12	586,136	+0.13(+0.60%)
Apr 06, 2020	20.61	21.03	20.55	20.99	494,954	+1.08(+5.40%)
Apr 03, 2020	20.02	20.12	19.76	19.92	631,518	-0.42(-2.09%)
Apr 02, 2020	19.94	20.42	19.94	20.34	671,751	+0.35(+1.76%)
Apr 01, 2020	20.24	20.41	19.90	19.99	707,355	-0.86(-4.12%)
Mar 31, 2020	20.79	21.06	20.62	20.85	1,594,742	-0.17(-0.82%)
Mar 30, 2020	20.64	21.02	20.48	21.02	468,068	+0.43(+2.11%)
Mar 27, 2020	20.48	20.91	20.29	20.59	1,219,903	-0.64(-3.02%)
Mar 26, 2020	20.39	21.23	20.39	21.23	1,272,441	+0.94(+4.63%)
Mar 25, 2020	19.73	20.64	19.57	20.29	1,031,105	+0.67(+3.42%)
Mar 24, 2020	19.36	19.71	19.13	19.62	3,027,666	+1.55(+8.58%)
Mar 23, 2020	18.36	18.52	17.99	18.07	1,405,184	-0.32(-1.72%)
Mar 20, 2020	19.00	19.31	18.30	18.38	1,409,036	-0.15(-0.83%)
Mar 19, 2020	18.18	18.92	18.04	18.54	1,185,415	+0.31(+1.68%)
Mar 18, 2020	18.23	18.73	17.39	18.23	1,221,501	-1.05(-5.42%)
Mar 17, 2020	18.84	19.48	18.56	19.28	1,316,686	+0.60(+3.23%)
Mar 16, 2020	18.31	19.16	17.76	18.67	1,738,720	-2.16(-10.38%)
Mar 13, 2020	20.73	21.00	19.55	20.84	2,237,058	+1.24(+6.35%)
Mar 12, 2020	20.40	20.40	19.35	19.59	1,281,976	-2.34(-10.68%)
Mar 11, 2020	22.57	22.57	21.82	21.93	967,249	-1.21(-5.22%)
Mar 10, 2020	23.24	23.63	22.48	23.14	920,618	+0.65(+2.88%)
Mar 09, 2020	22.64	23.15	21.90	22.49	1,388,519	-1.86(-7.62%)
Mar 06, 2020	24.27	24.40	24.10	24.35	430,988	-0.28(-1.13%)
Mar 05, 2020	24.72	24.93	24.54	24.63	344,631	-0.66(-2.60%)
Mar 04, 2020	25.03	25.33	24.85	25.29	544,332	+0.68(+2.75%)
Mar 03, 2020	25.01	25.31	24.49	24.61	808,446	-0.17(-0.69%)
Mar 02, 2020	24.35	24.84	24.20	24.78	850,331	+0.50(+2.08%)
Feb 28, 2020	24.02	24.30	23.81	24.28	959,072	-0.32(-1.28%)
Feb 27, 2020	24.98	25.22	24.59	24.59	938,808	-0.78(-3.05%)
Feb 26, 2020	25.56	25.74	25.37	25.37	355,085	-0.03(-0.11%)
Feb 25, 2020	25.91	25.94	25.38	25.40	804,678	-0.45(-1.74%)
Feb 24, 2020	25.85	26.03	25.78	25.85	394,264	-1.02(-3.79%)
Feb 21, 2020	26.90	26.93	26.82	26.86	303,156	-0.14(-0.50%)
Feb 20, 2020	27.02	27.11	26.87	27.00	180,899	-0.21(-0.76%)
Feb 19, 2020	27.16	27.22	27.16	27.21	498,161	+0.14(+0.53%)
Feb 18, 2020	27.02	27.14	27.02	27.06	158,263	-0.16(-0.60%)
Feb 14, 2020	27.24	27.26	27.16	27.22	238,131	-0.01(-0.03%)
Feb 13, 2020	27.16	27.30	27.15	27.23	202,825	-0.15(-0.56%)
Feb 12, 2020	27.37	27.40	27.33	27.39	105,626	+0.08(+0.30%)
Feb 11, 2020	27.29	27.34	27.24	27.31	195,062	+0.14(+0.50%)
Feb 10, 2020	27.04	27.17	27.04	27.17	226,875	+0.07(+0.27%)
Feb 07, 2020	27.13	27.16	27.07	27.10	246,453	-0.23(-0.82%)
Feb 06, 2020	27.30	27.32	27.25	27.32	193,346	+0.10(+0.36%)
Feb 05, 2020	27.24	27.30	27.19	27.22	221,557	+0.22(+0.80%)
Feb 04, 2020	26.96	27.05	26.93	27.01	729,610	+0.38(+1.42%)

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.