Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	28.42	28.62	28.33	28.58	1,901,412	+0.06(+0.22%)
Apr 29, 2020	28.34	28.53	28.26	28.52	2,404,405	+0.42(+1.51%)
Apr 28, 2020	28.24	28.24	28.02	28.10	1,493,104	+0.02(+0.08%)
Apr 27, 2020	28.12	28.18	28.05	28.07	2,502,192	+0.05(+0.19%)
Apr 24, 2020	28.26	28.26	27.95	28.02	1,226,698	-0.16(-0.58%)
Apr 23, 2020	28.31	28.39	28.13	28.18	1,092,624	-0.05(-0.16%)
Apr 22, 2020	28.37	28.38	28.19	28.23	3,525,397	+0.20(+0.72%)
Apr 21, 2020	28.21	28.21	27.89	28.03	1,804,272	-0.48(-1.68%)
Apr 20, 2020	28.68	29.29	28.45	28.51	4,663,521	-0.42(-1.44%)
Apr 17, 2020	28.99	29.01	28.83	28.92	2,779,860	+0.18(+0.62%)
Apr 16, 2020	28.75	28.77	28.48	28.75	1,176,193	-0.03(-0.11%)
Apr 15, 2020	28.64	28.78	28.48	28.78	2,313,653	-0.30(-1.04%)
Apr 14, 2020	29.12	29.17	28.85	29.08	5,625,419	+0.22(+0.78%)
Apr 13, 2020	29.06	29.06	28.52	28.85	2,498,206	-0.36(-1.24%)
Apr 09, 2020	29.13	29.62	28.77	29.22	2,400,800	+1.67(+6.05%)
Apr 08, 2020	27.20	27.68	27.12	27.55	808,624	+0.62(+2.29%)
Apr 07, 2020	27.32	27.44	26.87	26.93	1,234,904	-0.02(-0.09%)
Apr 06, 2020	26.99	27.03	26.75	26.96	1,093,149	+0.58(+2.20%)
Apr 03, 2020	26.82	26.89	26.28	26.38	852,172	-0.51(-1.90%)
Apr 02, 2020	26.76	27.09	26.52	26.89	1,350,565	+0.34(+1.28%)
Apr 01, 2020	26.84	26.84	26.55	26.55	1,553,423	-0.71(-2.59%)
Mar 31, 2020	27.31	27.62	27.25	27.25	3,498,033	-0.42(-1.53%)
Mar 30, 2020	27.29	27.76	27.02	27.68	4,839,088	+0.23(+0.84%)
Mar 27, 2020	26.89	27.82	26.56	27.45	28,633,000	+0.42(+1.56%)
Mar 26, 2020	26.29	27.05	26.09	27.02	3,947,103	+0.99(+3.80%)
Mar 25, 2020	25.45	26.64	25.43	26.03	2,127,062	+0.55(+2.14%)
Mar 24, 2020	25.30	25.57	24.94	25.49	1,270,475	+0.91(+3.68%)
Mar 23, 2020	25.02	25.17	24.24	24.58	1,572,714	-0.18(-0.74%)
Mar 20, 2020	25.44	25.76	24.77	24.77	4,815,478	-0.84(-3.27%)
Mar 19, 2020	25.79	26.10	25.39	25.60	2,938,699	-0.58(-2.20%)
Mar 18, 2020	26.42	26.84	25.76	26.18	4,124,905	-1.11(-4.05%)
Mar 17, 2020	27.12	27.60	26.84	27.28	7,795,798	+0.09(+0.34%)
Mar 16, 2020	26.02	27.85	26.02	27.19	5,226,706	-1.54(-5.34%)
Mar 13, 2020	28.27	28.77	28.03	28.73	8,902,279	+0.81(+2.92%)
Mar 12, 2020	27.47	28.62	27.47	27.91	9,429,852	-1.06(-3.66%)
Mar 11, 2020	29.14	29.46	28.74	28.97	3,763,374	-0.70(-2.35%)
Mar 10, 2020	29.63	29.79	29.17	29.67	1,493,346	+0.40(+1.36%)
Mar 09, 2020	29.34	29.34	27.60	29.27	8,728,379	-1.36(-4.44%)
Mar 06, 2020	30.56	30.65	30.38	30.63	1,695,343	-0.30(-0.97%)
Mar 05, 2020	31.08	31.10	30.89	30.93	4,288,484	-0.38(-1.21%)
Mar 04, 2020	31.29	31.33	31.17	31.31	7,342,534	+0.35(+1.13%)
Mar 03, 2020	31.04	31.28	30.83	30.96	10,636,229	-0.08(-0.27%)
Mar 02, 2020	30.88	31.06	30.66	31.05	3,506,690	+0.16(+0.52%)
Feb 28, 2020	30.47	30.90	30.34	30.88	2,380,828	+0.16(+0.52%)
Feb 27, 2020	30.90	31.09	30.71	30.72	2,646,480	-0.42(-1.35%)
Feb 26, 2020	31.12	31.23	31.00	31.14	3,011,142	+0.09(+0.30%)
Feb 25, 2020	31.44	31.45	31.04	31.05	5,295,273	-0.26(-0.83%)
Feb 24, 2020	31.35	31.39	31.27	31.31	7,696,763	-0.33(-1.04%)
Feb 21, 2020	31.67	31.67	31.58	31.64	560,272	-0.02(-0.05%)
Feb 20, 2020	31.68	31.68	31.53	31.66	6,593,939	+0.04(+0.12%)
Feb 19, 2020	31.65	31.65	31.61	31.62	691,119	+0.02(+0.07%)
Feb 18, 2020	31.66	31.66	31.57	31.59	1,057,018	-0.10(-0.31%)
Feb 14, 2020	31.68	31.69	31.63	31.69	551,505	+0.05(+0.14%)
Feb 13, 2020	31.65	31.66	31.62	31.65	2,622,931	-0.03(-0.10%)
Feb 12, 2020	31.64	31.68	31.59	31.68	4,051,407	+0.11(+0.34%)
Feb 11, 2020	31.60	31.61	31.56	31.57	720,047	+0.05(+0.17%)
Feb 10, 2020	31.45	31.53	31.45	31.52	1,180,448	+0.02(+0.07%)
Feb 07, 2020	31.52	31.52	31.47	31.50	1,198,657	-0.03(-0.10%)
Feb 06, 2020	31.52	31.54	31.47	31.53	2,170,794	-0.02(-0.07%)
Feb 05, 2020	31.50	31.55	31.45	31.55	3,810,578	+0.14(+0.44%)
Feb 04, 2020	31.37	31.41	31.34	31.41	4,276,717	+0.16(+0.51%)

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.