Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.66	21.38	19.50	19.88	57,395	-1.33(-6.27%)
Apr 29, 2020	20.65	21.97	20.25	21.21	97,471	+1.36(+6.88%)
Apr 28, 2020	19.76	20.19	19.62	19.84	46,236	+0.40(+2.04%)
Apr 27, 2020	18.70	19.64	18.39	19.45	64,655	+1.03(+5.58%)
Apr 24, 2020	18.31	18.47	17.54	18.42	64,109	+0.02(+0.09%)
Apr 23, 2020	18.02	18.66	18.02	18.40	56,811	+0.44(+2.44%)
Apr 22, 2020	18.61	18.73	17.86	17.97	56,780	-0.12(-0.65%)
Apr 21, 2020	18.52	18.84	17.24	18.08	63,647	-0.40(-2.19%)
Apr 20, 2020	18.26	18.70	17.68	18.49	51,843	+0.23(+1.25%)
Apr 17, 2020	17.44	18.39	17.28	18.26	70,520	+1.37(+8.13%)
Apr 16, 2020	17.27	17.37	16.10	16.89	103,533	-0.43(-2.48%)
Apr 15, 2020	17.69	18.46	17.28	17.32	54,452	-1.27(-6.84%)
Apr 14, 2020	19.55	19.68	18.34	18.59	62,144	-0.53(-2.78%)
Apr 13, 2020	19.56	19.85	18.64	19.12	62,931	-0.67(-3.36%)
Apr 09, 2020	18.46	19.81	18.46	19.79	105,543	+1.66(+9.15%)
Apr 08, 2020	18.18	18.40	17.47	18.13	71,698	+0.22(+1.22%)
Apr 07, 2020	18.19	18.98	17.32	17.91	89,448	+0.21(+1.19%)
Apr 06, 2020	16.80	17.76	16.72	17.70	95,339	+1.60(+9.94%)
Apr 03, 2020	16.88	16.88	15.70	16.10	64,940	-0.88(-5.16%)
Apr 02, 2020	16.14	17.35	16.14	16.97	52,725	+0.69(+4.24%)
Apr 01, 2020	16.95	17.05	16.11	16.28	93,038	-1.55(-8.69%)
Mar 31, 2020	16.91	17.83	16.60	17.83	105,656	+0.80(+4.70%)
Mar 30, 2020	17.21	17.27	16.43	17.03	102,887	-0.03(-0.20%)
Mar 27, 2020	17.49	18.11	16.99	17.07	104,593	-1.36(-7.36%)
Mar 26, 2020	17.91	18.66	17.63	18.42	94,141	+0.61(+3.45%)
Mar 25, 2020	18.13	18.52	17.31	17.81	82,516	-0.01(-0.05%)
Mar 24, 2020	17.17	18.40	16.91	17.81	74,237	+1.34(+8.13%)
Mar 23, 2020	18.24	18.24	15.92	16.48	92,302	-1.27(-7.17%)
Mar 20, 2020	19.81	20.11	17.69	17.75	115,278	-2.16(-10.83%)
Mar 19, 2020	18.71	20.47	18.32	19.90	96,429	+1.05(+5.58%)
Mar 18, 2020	21.19	21.78	18.59	18.85	113,025	-2.56(-11.96%)
Mar 17, 2020	18.63	21.58	18.14	21.41	107,759	+3.08(+16.82%)
Mar 16, 2020	17.82	19.68	17.82	18.33	103,240	-1.80(-8.95%)
Mar 13, 2020	19.42	20.39	18.83	20.13	104,949	+1.72(+9.33%)
Mar 12, 2020	18.72	19.65	17.32	18.41	107,673	-1.52(-7.65%)
Mar 11, 2020	20.34	20.53	19.79	19.94	83,951	-0.91(-4.36%)
Mar 10, 2020	20.89	21.31	19.40	20.85	75,929	+0.56(+2.78%)
Mar 09, 2020	21.59	22.51	19.83	20.28	96,926	-2.95(-12.69%)
Mar 06, 2020	22.46	23.91	22.46	23.23	85,004	-0.19(-0.79%)
Mar 05, 2020	23.97	24.17	23.09	23.42	67,506	-1.16(-4.73%)
Mar 04, 2020	24.53	24.61	23.75	24.58	58,107	+0.25(+1.03%)
Mar 03, 2020	25.12	25.56	24.04	24.33	52,181	-0.85(-3.38%)
Mar 02, 2020	23.89	25.20	23.74	25.18	58,307	+1.24(+5.19%)
Feb 28, 2020	24.62	25.09	23.69	23.94	80,066	-1.21(-4.81%)
Feb 27, 2020	25.39	26.20	25.03	25.15	57,142	-0.63(-2.46%)
Feb 26, 2020	26.24	26.43	25.77	25.78	45,954	-0.37(-1.40%)
Feb 25, 2020	26.66	26.86	26.04	26.15	53,137	-0.51(-1.91%)
Feb 24, 2020	26.56	26.91	26.48	26.66	65,586	-0.68(-2.50%)
Feb 21, 2020	27.42	27.44	27.02	27.34	35,718	-0.11(-0.39%)
Feb 20, 2020	27.30	27.62	27.17	27.45	33,116	+0.17(+0.61%)
Feb 19, 2020	27.40	27.54	27.28	27.28	24,485	-0.02(-0.06%)
Feb 18, 2020	27.70	27.76	26.93	27.30	49,069	-0.25(-0.91%)
Feb 14, 2020	27.77	27.84	27.45	27.55	26,249	-0.35(-1.26%)
Feb 13, 2020	27.69	27.91	27.56	27.90	36,920	+0.15(+0.54%)
Feb 12, 2020	27.95	28.36	27.63	27.75	29,192	-0.05(-0.18%)
Feb 11, 2020	27.81	27.99	27.64	27.80	42,899	+0.18(+0.66%)
Feb 10, 2020	27.49	27.62	27.41	27.62	22,271	+0.04(+0.15%)
Feb 07, 2020	27.92	28.01	27.46	27.57	36,317	-0.54(-1.93%)
Feb 06, 2020	28.56	28.56	28.06	28.12	37,249	-0.23(-0.82%)
Feb 05, 2020	27.90	28.38	27.88	28.35	53,619	+0.76(+2.75%)
Feb 04, 2020	27.52	28.01	27.52	27.59	58,759	+0.18(+0.67%)

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.