Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	28.39	28.39	27.92	27.93	443,741	-0.82(-2.84%)
Apr 29, 2020	28.49	28.84	28.42	28.74	19,605	+1.02(+3.68%)
Apr 28, 2020	27.90	28.20	27.72	27.72	12,358	+0.23(+0.85%)
Apr 27, 2020	27.22	27.83	27.16	27.49	12,013	+0.86(+3.24%)
Apr 24, 2020	26.37	26.78	26.21	26.62	20,487	+0.40(+1.54%)
Apr 23, 2020	26.31	26.59	26.19	26.22	104,574	-0.07(-0.29%)
Apr 22, 2020	26.22	26.45	25.79	26.30	15,679	+0.55(+2.14%)
Apr 21, 2020	25.97	26.14	25.68	25.74	16,374	-0.59(-2.24%)
Apr 20, 2020	26.69	26.85	26.33	26.33	121,051	-0.81(-2.97%)
Apr 17, 2020	26.68	27.25	26.68	27.14	21,234	+1.12(+4.32%)
Apr 16, 2020	26.17	26.17	25.84	26.02	371,919	-0.16(-0.61%)
Apr 15, 2020	25.93	26.24	25.91	26.17	171,604	-1.05(-3.86%)
Apr 14, 2020	27.13	27.22	25.94	27.22	11,246	+0.90(+3.42%)
Apr 13, 2020	26.92	26.92	25.22	26.32	47,680	-0.83(-3.07%)
Apr 09, 2020	26.94	27.43	26.75	27.16	66,158	+0.57(+2.15%)
Apr 08, 2020	25.56	26.59	25.56	26.59	25,795	+1.06(+4.15%)
Apr 07, 2020	26.12	26.18	25.30	25.53	43,910	+0.52(+2.10%)
Apr 06, 2020	23.96	25.17	23.96	25.00	31,008	+1.81(+7.80%)
Apr 03, 2020	23.76	23.77	22.93	23.19	37,454	-0.54(-2.27%)
Apr 02, 2020	23.38	24.48	23.30	23.73	73,393	+0.23(+0.98%)
Apr 01, 2020	23.66	23.85	23.18	23.50	127,804	-1.05(-4.27%)
Mar 31, 2020	25.12	25.21	24.54	24.55	50,337	-0.52(-2.09%)
Mar 30, 2020	24.68	25.30	24.27	25.08	59,107	+0.62(+2.53%)
Mar 27, 2020	24.67	25.13	24.36	24.46	113,750	-1.11(-4.33%)
Mar 26, 2020	24.04	25.57	24.04	25.57	234,398	+1.92(+8.13%)
Mar 25, 2020	23.19	24.70	22.79	23.64	153,681	+0.37(+1.57%)
Mar 24, 2020	22.49	23.28	22.19	23.28	262,396	+2.56(+12.35%)
Mar 23, 2020	21.80	21.80	20.51	20.72	78,057	-0.93(-4.29%)
Mar 20, 2020	23.11	23.11	21.65	21.65	145,549	-1.50(-6.49%)
Mar 19, 2020	22.41	23.39	21.81	23.15	109,807	+0.28(+1.22%)
Mar 18, 2020	22.84	23.20	21.44	22.87	129,024	-1.42(-5.83%)
Mar 17, 2020	23.61	24.51	22.99	24.29	136,873	+1.37(+5.97%)
Mar 16, 2020	24.06	24.64	21.97	22.92	234,739	-3.56(-13.44%)
Mar 13, 2020	26.21	26.47	24.70	26.47	106,956	+1.88(+7.65%)
Mar 12, 2020	25.54	26.29	23.89	24.59	338,819	-3.05(-11.05%)
Mar 11, 2020	28.39	28.39	27.36	27.65	158,164	-1.43(-4.93%)
Mar 10, 2020	28.87	29.08	27.70	29.08	122,761	+1.02(+3.65%)
Mar 09, 2020	28.25	28.76	27.20	28.06	710,076	-2.27(-7.49%)
Mar 06, 2020	29.82	30.38	29.78	30.33	21,477	-0.50(-1.63%)
Mar 05, 2020	31.34	31.37	30.58	30.83	30,729	-1.19(-3.72%)
Mar 04, 2020	31.26	32.02	31.25	32.02	12,008	+1.25(+4.05%)
Mar 03, 2020	31.93	31.93	30.71	30.78	246,299	-0.77(-2.45%)
Mar 02, 2020	30.42	31.55	30.23	31.55	80,226	+1.37(+4.54%)
Feb 28, 2020	29.87	30.37	29.58	30.18	350,400	-0.68(-2.20%)
Feb 27, 2020	31.69	31.95	30.86	30.86	46,293	-1.22(-3.80%)
Feb 26, 2020	32.56	32.79	32.06	32.08	47,824	-0.37(-1.15%)
Feb 25, 2020	33.66	33.66	32.32	32.45	122,789	-1.05(-3.14%)
Feb 24, 2020	33.65	33.68	33.37	33.51	13,923	-1.02(-2.94%)
Feb 21, 2020	34.68	34.68	34.44	34.52	34,685	-0.25(-0.72%)
Feb 20, 2020	34.78	34.83	34.59	34.77	15,743	-0.04(-0.11%)
Feb 19, 2020	34.86	34.86	34.78	34.81	192,173	+0.10(+0.30%)
Feb 18, 2020	34.67	34.73	34.55	34.71	24,434	-0.08(-0.23%)
Feb 14, 2020	34.80	34.83	34.71	34.79	18,685	+0.00(+0.01%)
Feb 13, 2020	34.73	34.86	34.65	34.78	10,621	+0.02(+0.07%)
Feb 12, 2020	34.69	34.76	34.63	34.76	9,111	+0.21(+0.61%)
Feb 11, 2020	34.46	34.63	34.46	34.55	16,588	+0.20(+0.57%)
Feb 10, 2020	34.12	34.35	34.12	34.35	15,560	+0.19(+0.54%)
Feb 07, 2020	34.38	34.38	34.13	34.17	32,967	-0.31(-0.91%)
Feb 06, 2020	34.60	34.60	34.48	34.48	8,129	+0.01(+0.03%)
Feb 05, 2020	34.41	34.51	34.33	34.47	8,803	+0.42(+1.23%)
Feb 04, 2020	34.05	34.17	34.05	34.05	7,493	+0.39(+1.15%)

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.