Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.22	23.23	22.89	22.91	35,547	-0.71(-3.01%)
Apr 29, 2020	23.06	23.77	23.04	23.62	108,963	+1.05(+4.65%)
Apr 28, 2020	22.79	22.95	22.33	22.57	53,192	+0.24(+1.07%)
Apr 27, 2020	21.56	22.45	21.56	22.33	38,231	+0.85(+3.96%)
Apr 24, 2020	21.42	21.58	21.10	21.48	75,300	+0.33(+1.56%)
Apr 23, 2020	21.11	21.49	21.07	21.15	554,131	+0.24(+1.15%)
Apr 22, 2020	21.14	21.14	20.80	20.91	83,971	+0.25(+1.22%)
Apr 21, 2020	20.82	20.86	20.49	20.66	120,855	-0.56(-2.65%)
Apr 20, 2020	21.22	21.54	21.05	21.22	56,047	-0.25(-1.17%)
Apr 17, 2020	21.29	21.52	21.23	21.47	154,700	+0.84(+4.07%)
Apr 16, 2020	20.87	20.87	20.27	20.63	38,795	-0.05(-0.24%)
Apr 15, 2020	21.10	21.10	20.63	20.68	56,211	-0.86(-3.99%)
Apr 14, 2020	21.72	21.83	21.37	21.54	656,757	+0.43(+2.04%)
Apr 13, 2020	21.80	21.80	20.91	21.11	133,006	-0.57(-2.63%)
Apr 09, 2020	21.26	21.90	21.26	21.68	284,200	+0.80(+3.83%)
Apr 08, 2020	20.17	20.97	20.05	20.88	152,313	+0.95(+4.77%)
Apr 07, 2020	20.39	20.73	19.87	19.93	76,350	+0.13(+0.66%)
Apr 06, 2020	19.19	19.85	19.19	19.80	32,989	+1.46(+7.96%)
Apr 03, 2020	18.95	18.95	18.07	18.34	59,400	-0.58(-3.07%)
Apr 02, 2020	18.90	19.13	18.48	18.92	73,429	+0.17(+0.91%)
Apr 01, 2020	19.06	19.25	18.58	18.75	143,643	-1.20(-6.02%)
Mar 31, 2020	19.89	20.20	19.62	19.95	363,189	-0.04(-0.20%)
Mar 30, 2020	19.87	20.04	19.52	19.99	182,340	+0.33(+1.68%)
Mar 27, 2020	19.75	20.10	19.37	19.66	124,700	-0.70(-3.44%)
Mar 26, 2020	19.37	20.40	19.37	20.36	173,927	+1.10(+5.71%)
Mar 25, 2020	18.88	19.91	18.43	19.26	106,403	+0.49(+2.61%)
Mar 24, 2020	18.27	18.77	18.14	18.77	245,665	+1.61(+9.38%)
Mar 23, 2020	17.69	17.83	16.65	17.16	103,362	-0.38(-2.16%)
Mar 20, 2020	18.55	18.91	17.54	17.54	373,300	-0.77(-4.21%)
Mar 19, 2020	17.36	18.85	16.77	18.31	209,647	+0.77(+4.39%)
Mar 18, 2020	18.99	18.99	16.80	17.54	116,581	-1.57(-8.22%)
Mar 17, 2020	18.48	19.30	17.77	19.11	390,786	+0.92(+5.06%)
Mar 16, 2020	17.00	19.57	16.75	18.19	656,599	-2.94(-13.91%)
Mar 13, 2020	20.81	21.29	19.50	21.13	201,300	+1.48(+7.53%)
Mar 12, 2020	20.40	21.54	19.44	19.65	101,318	-2.35(-10.68%)
Mar 11, 2020	22.84	23.05	21.78	22.00	72,590	-1.54(-6.54%)
Mar 10, 2020	23.60	23.64	22.50	23.54	138,033	+0.85(+3.75%)
Mar 09, 2020	23.11	23.62	22.69	22.69	44,715	-2.44(-9.71%)
Mar 06, 2020	24.99	25.38	24.60	25.13	28,100	-0.48(-1.88%)
Mar 05, 2020	25.98	26.05	25.39	25.61	53,254	-0.94(-3.54%)
Mar 04, 2020	26.10	26.55	25.93	26.55	47,941	+0.78(+3.03%)
Mar 03, 2020	26.47	26.58	25.52	25.77	153,774	-0.58(-2.20%)
Mar 02, 2020	25.81	26.35	25.33	26.35	89,918	+0.71(+2.77%)
Feb 28, 2020	25.65	25.68	25.06	25.64	275,700	-0.32(-1.23%)
Feb 27, 2020	26.58	26.91	25.91	25.96	67,667	-0.95(-3.53%)
Feb 26, 2020	27.33	27.55	26.87	26.91	66,698	-0.38(-1.39%)
Feb 25, 2020	28.30	28.51	27.21	27.29	82,555	-0.98(-3.48%)
Feb 24, 2020	28.79	29.03	28.08	28.27	76,371	-0.83(-2.85%)
Feb 21, 2020	29.35	29.35	29.02	29.10	18,200	-0.32(-1.09%)
Feb 20, 2020	29.40	29.50	29.14	29.42	31,449	+0.03(+0.12%)
Feb 19, 2020	29.29	29.48	29.29	29.39	33,201	+0.16(+0.55%)
Feb 18, 2020	29.37	29.37	29.09	29.23	103,629	-0.12(-0.41%)
Feb 14, 2020	29.49	29.49	29.25	29.35	49,700	+0.02(+0.07%)
Feb 13, 2020	29.25	29.38	29.15	29.33	39,134	+0.04(+0.14%)
Feb 12, 2020	29.27	29.29	29.14	29.29	45,277	+0.22(+0.76%)
Feb 11, 2020	29.06	29.19	29.04	29.07	65,368	+0.16(+0.55%)
Feb 10, 2020	28.64	28.91	28.64	28.91	73,720	+0.19(+0.66%)
Feb 07, 2020	28.99	28.99	28.66	28.72	51,500	-0.33(-1.14%)
Feb 06, 2020	29.14	29.38	29.04	29.05	66,340	-0.09(-0.31%)
Feb 05, 2020	29.05	29.14	28.93	29.14	28,582	+0.34(+1.18%)
Feb 04, 2020	28.84	28.89	28.77	28.80	75,459	+0.40(+1.41%)

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.