Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.34	21.59	20.58	20.81	416,265	-1.18(-5.35%)
Apr 29, 2020	19.24	22.79	18.33	21.98	627,567	+2.62(+13.53%)
Apr 28, 2020	19.44	19.61	18.77	19.36	201,702	+0.61(+3.26%)
Apr 27, 2020	17.55	18.90	17.38	18.75	287,391	+1.49(+8.64%)
Apr 24, 2020	17.10	17.43	16.68	17.26	178,960	+0.21(+1.25%)
Apr 23, 2020	16.99	17.44	16.76	17.05	187,404	+0.14(+0.82%)
Apr 22, 2020	17.17	17.17	16.68	16.91	237,640	+0.14(+0.83%)
Apr 21, 2020	16.04	16.86	15.81	16.77	235,692	+0.07(+0.44%)
Apr 20, 2020	16.29	17.19	16.00	16.69	216,849	-0.18(-1.04%)
Apr 17, 2020	16.19	16.99	15.48	16.87	372,716	+1.30(+8.32%)
Apr 16, 2020	16.56	17.73	14.91	15.57	377,715	-1.05(-6.30%)
Apr 15, 2020	16.56	16.92	16.54	16.62	311,542	-0.82(-4.72%)
Apr 14, 2020	18.24	18.46	16.93	17.44	277,926	-0.29(-1.62%)
Apr 13, 2020	19.04	19.31	17.60	17.73	187,213	-1.33(-6.99%)
Apr 09, 2020	18.33	19.23	17.51	19.06	321,739	+1.43(+8.08%)
Apr 08, 2020	16.81	17.71	16.55	17.64	421,311	+1.05(+6.31%)
Apr 07, 2020	16.64	16.94	16.31	16.59	452,739	+0.71(+4.49%)
Apr 06, 2020	15.93	16.32	15.59	15.88	219,469	+0.74(+4.89%)
Apr 03, 2020	16.67	16.91	14.83	15.14	411,921	-1.73(-10.26%)
Apr 02, 2020	16.35	17.36	16.26	16.87	370,453	+0.37(+2.24%)
Apr 01, 2020	16.09	16.60	15.71	16.50	541,049	-0.45(-2.68%)
Mar 31, 2020	16.38	17.01	16.11	16.95	453,065	+0.40(+2.40%)
Mar 30, 2020	16.66	16.97	15.99	16.56	242,585	+0.06(+0.34%)
Mar 27, 2020	16.55	17.26	15.82	16.50	437,734	-1.00(-5.71%)
Mar 26, 2020	15.79	17.52	15.28	17.50	363,953	+1.87(+11.97%)
Mar 25, 2020	15.78	16.12	14.51	15.63	574,076	-0.07(-0.47%)
Mar 24, 2020	14.24	15.94	13.68	15.70	448,478	+2.15(+15.85%)
Mar 23, 2020	14.41	14.68	12.31	13.56	522,283	-0.81(-5.67%)
Mar 20, 2020	15.10	15.52	14.16	14.37	808,399	-0.89(-5.83%)
Mar 19, 2020	14.59	15.35	13.55	15.26	913,094	+0.44(+2.94%)
Mar 18, 2020	16.14	16.94	14.63	14.82	499,293	-2.31(-13.51%)
Mar 17, 2020	16.20	17.14	15.00	17.14	741,801	+1.18(+7.37%)
Mar 16, 2020	16.61	17.40	15.85	15.96	385,164	-2.71(-14.53%)
Mar 13, 2020	18.06	18.72	16.98	18.68	392,157	+1.66(+9.74%)
Mar 12, 2020	17.65	18.31	16.63	17.02	482,795	-1.74(-9.28%)
Mar 11, 2020	20.13	20.25	18.59	18.76	373,350	-1.91(-9.23%)
Mar 10, 2020	21.11	21.20	19.71	20.67	293,035	+0.24(+1.18%)
Mar 09, 2020	21.73	22.08	20.41	20.43	357,776	-2.63(-11.41%)
Mar 06, 2020	22.18	23.61	22.18	23.05	527,808	-0.10(-0.44%)
Mar 05, 2020	23.56	23.84	22.83	23.16	459,022	-1.08(-4.47%)
Mar 04, 2020	24.24	24.34	23.63	24.24	273,081	+0.31(+1.28%)
Mar 03, 2020	24.10	24.48	23.61	23.93	495,731	-0.27(-1.11%)
Mar 02, 2020	23.19	24.27	22.82	24.20	236,691	+1.15(+4.98%)
Feb 28, 2020	22.79	23.59	22.52	23.05	632,679	-0.35(-1.48%)
Feb 27, 2020	23.43	24.09	22.80	23.40	413,488	-0.30(-1.27%)
Feb 26, 2020	23.52	23.73	23.36	23.70	306,690	+0.37(+1.59%)
Feb 25, 2020	24.14	24.22	23.13	23.33	369,449	-0.81(-3.34%)
Feb 24, 2020	23.96	24.30	23.62	24.14	112,686	-0.66(-2.65%)
Feb 21, 2020	24.99	24.99	24.63	24.80	100,766	-0.28(-1.11%)
Feb 20, 2020	25.01	25.22	24.77	25.07	143,404	+0.03(+0.11%)
Feb 19, 2020	25.15	25.25	25.04	25.05	114,618	-0.03(-0.11%)
Feb 18, 2020	25.60	25.64	25.02	25.07	90,795	-0.63(-2.45%)
Feb 14, 2020	25.98	26.16	25.66	25.70	98,930	-0.30(-1.14%)
Feb 13, 2020	25.59	26.03	25.59	26.00	94,461	+0.27(+1.04%)
Feb 12, 2020	25.89	25.93	25.59	25.73	102,060	+0.01(+0.04%)
Feb 11, 2020	25.59	26.03	25.59	25.72	94,207	+0.27(+1.05%)
Feb 10, 2020	25.43	25.54	25.33	25.45	187,187	-0.18(-0.69%)
Feb 07, 2020	26.08	26.10	25.55	25.63	114,158	-0.59(-2.26%)
Feb 06, 2020	26.42	26.42	26.03	26.22	140,782	+0.00(+0.00%)
Feb 05, 2020	25.93	26.32	25.80	26.22	171,326	+0.52(+2.02%)
Feb 04, 2020	26.01	26.03	25.68	25.70	175,694	+0.15(+0.58%)

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.