Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	26.43	26.45	25.41	25.59	1,209,373	-1.34(-4.96%)
Apr 29, 2020	26.18	27.05	25.63	26.93	1,609,471	+1.78(+7.08%)
Apr 28, 2020	25.43	25.98	24.66	25.15	1,574,877	+0.53(+2.14%)
Apr 27, 2020	23.59	24.84	23.20	24.62	1,479,153	+1.43(+6.15%)
Apr 24, 2020	23.38	23.62	22.97	23.19	2,329,385	+0.09(+0.39%)
Apr 23, 2020	22.68	23.73	22.59	23.10	1,116,047	+0.70(+3.12%)
Apr 22, 2020	22.38	22.65	21.78	22.40	876,950	+0.66(+3.05%)
Apr 21, 2020	21.80	22.08	21.43	21.74	1,185,373	-0.81(-3.59%)
Apr 20, 2020	21.80	22.73	20.99	22.55	1,356,386	+0.02(+0.08%)
Apr 17, 2020	21.79	23.06	21.60	22.53	1,299,423	+1.54(+7.36%)
Apr 16, 2020	21.58	21.58	20.18	20.99	1,982,697	-0.69(-3.19%)
Apr 15, 2020	22.38	22.70	20.94	21.68	1,414,523	-1.61(-6.91%)
Apr 14, 2020	24.12	24.23	23.10	23.28	1,341,862	-0.45(-1.88%)
Apr 13, 2020	24.57	24.57	23.21	23.73	1,300,698	-0.97(-3.94%)
Apr 09, 2020	26.61	27.04	24.31	24.70	3,312,455	-1.41(-5.39%)
Apr 08, 2020	24.43	26.27	24.30	26.11	1,722,809	+1.87(+7.72%)
Apr 07, 2020	24.67	25.70	24.05	24.24	2,322,606	+0.45(+1.91%)
Apr 06, 2020	22.45	23.97	22.45	23.78	1,740,212	+2.20(+10.19%)
Apr 03, 2020	21.99	22.69	21.25	21.59	2,363,288	-0.31(-1.41%)
Apr 02, 2020	21.09	22.90	20.99	21.89	3,148,657	+0.87(+4.15%)
Apr 01, 2020	20.54	21.08	19.99	21.02	2,453,838	-0.68(-3.14%)
Mar 31, 2020	20.46	22.24	20.46	21.70	3,092,900	+1.27(+6.23%)
Mar 30, 2020	19.62	20.60	18.95	20.43	1,308,537	+0.73(+3.69%)
Mar 27, 2020	20.73	21.17	19.55	19.70	1,834,492	-2.04(-9.40%)
Mar 26, 2020	20.69	21.89	20.55	21.75	2,112,229	+1.04(+5.00%)
Mar 25, 2020	19.19	21.78	18.57	20.71	2,775,427	+1.49(+7.78%)
Mar 24, 2020	18.51	19.42	18.18	19.22	4,022,878	+1.89(+10.91%)
Mar 23, 2020	18.19	18.41	17.09	17.33	2,688,596	-1.07(-5.82%)
Mar 20, 2020	18.86	19.99	18.35	18.40	3,016,721	-0.14(-0.78%)
Mar 19, 2020	18.03	19.04	17.65	18.54	2,420,648	+0.25(+1.38%)
Mar 18, 2020	18.87	19.23	17.58	18.29	1,655,318	-1.95(-9.61%)
Mar 17, 2020	20.55	21.42	19.31	20.24	2,490,756	-0.03(-0.13%)
Mar 16, 2020	18.53	21.96	18.53	20.26	2,184,527	-2.90(-12.52%)
Mar 13, 2020	25.07	25.41	22.24	23.16	2,625,640	+0.14(+0.63%)
Mar 12, 2020	21.51	24.11	20.43	23.02	3,191,031	-2.58(-10.10%)
Mar 11, 2020	27.17	27.19	25.53	25.60	3,245,851	-2.38(-8.50%)
Mar 10, 2020	28.32	28.84	25.76	27.98	2,672,297	+0.93(+3.43%)
Mar 09, 2020	29.88	29.91	27.02	27.05	2,617,910	-6.03(-18.24%)
Mar 06, 2020	33.25	34.03	32.20	33.09	1,586,532	-1.60(-4.62%)
Mar 05, 2020	35.65	36.06	34.36	34.69	1,630,548	-2.62(-7.02%)
Mar 04, 2020	36.87	37.37	36.12	37.31	952,394	+1.14(+3.16%)
Mar 03, 2020	37.37	38.31	36.11	36.17	1,202,935	-1.34(-3.58%)
Mar 02, 2020	36.56	37.51	35.40	37.51	1,440,325	+1.31(+3.63%)
Feb 28, 2020	35.01	36.20	34.89	36.19	2,153,056	-0.20(-0.54%)
Feb 27, 2020	36.13	37.88	35.75	36.39	1,998,829	-1.04(-2.79%)
Feb 26, 2020	38.07	38.52	37.29	37.44	1,457,511	-0.15(-0.41%)
Feb 25, 2020	39.61	39.71	37.09	37.59	1,319,940	-1.65(-4.20%)
Feb 24, 2020	39.42	39.87	39.15	39.24	2,081,532	-2.18(-5.26%)
Feb 21, 2020	41.26	41.54	40.72	41.42	944,391	-0.32(-0.78%)
Feb 20, 2020	40.85	41.82	40.72	41.74	794,951	+0.73(+1.78%)
Feb 19, 2020	41.47	41.89	40.81	41.01	794,319	-0.40(-0.96%)
Feb 18, 2020	43.52	44.12	40.54	41.41	1,843,618	-0.39(-0.93%)
Feb 14, 2020	42.34	42.40	41.09	41.80	1,395,433	-0.50(-1.17%)
Feb 13, 2020	43.05	43.33	42.21	42.29	1,703,804	-1.17(-2.69%)
Feb 12, 2020	43.29	43.80	42.82	43.46	543,837	+0.63(+1.47%)
Feb 11, 2020	42.56	43.34	42.28	42.83	723,962	+0.59(+1.41%)
Feb 10, 2020	41.99	42.72	41.80	42.24	1,252,542	-0.14(-0.34%)
Feb 07, 2020	43.63	43.72	42.35	42.38	1,020,120	-1.69(-3.84%)
Feb 06, 2020	44.34	44.50	43.98	44.07	566,200	-0.18(-0.41%)
Feb 05, 2020	43.39	44.39	43.27	44.25	589,054	+1.59(+3.74%)
Feb 04, 2020	42.86	43.08	42.58	42.66	774,058	+0.86(+2.05%)

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.