Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	25.25	25.59	24.21	24.32	307,440	-2.05(-7.78%)
Apr 29, 2020	24.30	26.67	24.04	26.37	386,705	+3.10(+13.32%)
Apr 28, 2020	23.91	24.08	22.75	23.27	269,980	+0.29(+1.24%)
Apr 27, 2020	21.96	23.21	21.82	22.99	161,816	+1.32(+6.11%)
Apr 24, 2020	21.65	21.83	21.09	21.66	162,077	+0.36(+1.68%)
Apr 23, 2020	21.01	22.23	21.01	21.31	174,789	+0.42(+2.03%)
Apr 22, 2020	21.69	21.69	20.86	20.88	154,577	+0.01(+0.04%)
Apr 21, 2020	20.87	21.33	20.51	20.87	169,943	-0.86(-3.94%)
Apr 20, 2020	21.89	22.39	21.20	21.73	164,326	-0.96(-4.22%)
Apr 17, 2020	22.28	23.04	22.01	22.69	250,235	+1.44(+6.80%)
Apr 16, 2020	21.89	21.95	20.68	21.24	265,013	-0.52(-2.41%)
Apr 15, 2020	22.58	22.58	21.47	21.77	236,158	-2.15(-9.00%)
Apr 14, 2020	24.71	24.95	23.73	23.92	180,090	-0.07(-0.31%)
Apr 13, 2020	25.15	25.29	23.83	23.99	199,770	-1.43(-5.61%)
Apr 09, 2020	24.94	25.68	24.56	25.42	251,322	+1.30(+5.38%)
Apr 08, 2020	23.76	24.51	23.40	24.12	173,136	+0.67(+2.86%)
Apr 07, 2020	24.02	24.64	23.09	23.45	263,348	+0.43(+1.88%)
Apr 06, 2020	22.13	23.12	22.10	23.02	331,324	+2.01(+9.59%)
Apr 03, 2020	21.89	22.21	20.74	21.00	248,605	-1.21(-5.47%)
Apr 02, 2020	22.57	23.87	21.54	22.22	260,868	-0.50(-2.19%)
Apr 01, 2020	22.93	23.78	22.17	22.71	283,354	-1.44(-5.94%)
Mar 31, 2020	24.21	24.91	23.39	24.15	424,215	-0.34(-1.39%)
Mar 30, 2020	22.32	24.53	22.03	24.49	351,893	+2.35(+10.59%)
Mar 27, 2020	22.39	23.59	21.99	22.14	316,762	-1.38(-5.87%)
Mar 26, 2020	21.08	24.28	20.69	23.52	363,310	+2.69(+12.89%)
Mar 25, 2020	20.65	22.46	19.51	20.84	431,151	+0.23(+1.12%)
Mar 24, 2020	20.25	21.41	19.72	20.61	297,374	+1.28(+6.62%)
Mar 23, 2020	19.43	19.63	18.46	19.33	258,946	-0.08(-0.43%)
Mar 20, 2020	20.63	21.18	19.33	19.41	463,295	-0.92(-4.52%)
Mar 19, 2020	18.58	20.86	17.91	20.33	315,702	+1.46(+7.75%)
Mar 18, 2020	20.45	20.61	17.74	18.87	398,634	-2.94(-13.50%)
Mar 17, 2020	19.46	22.03	18.64	21.81	374,720	+2.63(+13.72%)
Mar 16, 2020	19.51	20.64	18.87	19.18	339,838	-3.85(-16.73%)
Mar 13, 2020	22.12	23.06	20.71	23.04	307,848	+2.40(+11.64%)
Mar 12, 2020	21.38	22.02	20.20	20.63	308,217	-2.77(-11.83%)
Mar 11, 2020	24.41	24.83	23.01	23.40	223,156	-1.92(-7.59%)
Mar 10, 2020	25.41	25.41	23.29	25.33	237,111	+0.94(+3.85%)
Mar 09, 2020	25.73	26.71	24.00	24.39	272,155	-3.52(-12.61%)
Mar 06, 2020	27.29	28.44	27.18	27.91	247,768	-0.29(-1.03%)
Mar 05, 2020	29.12	29.34	27.57	28.20	258,211	-1.83(-6.10%)
Mar 04, 2020	29.45	30.05	29.08	30.03	165,987	+1.13(+3.91%)
Mar 03, 2020	29.83	30.45	28.71	28.90	219,988	-0.94(-3.15%)
Mar 02, 2020	29.20	29.85	28.69	29.84	231,097	+0.86(+2.96%)
Feb 28, 2020	28.86	29.34	28.09	28.98	376,590	-1.05(-3.49%)
Feb 27, 2020	30.80	31.50	29.99	30.03	324,706	-1.42(-4.52%)
Feb 26, 2020	31.73	32.24	31.22	31.45	136,597	+0.02(+0.06%)
Feb 25, 2020	32.46	32.46	31.35	31.43	312,998	-0.98(-3.04%)
Feb 24, 2020	32.64	32.81	32.15	32.42	145,288	-1.14(-3.39%)
Feb 21, 2020	33.97	34.02	33.22	33.56	158,448	-0.57(-1.66%)
Feb 20, 2020	33.82	34.60	33.82	34.12	111,508	+0.00(+0.00%)
Feb 19, 2020	34.03	34.33	33.94	34.12	102,793	+0.22(+0.65%)
Feb 18, 2020	34.38	34.68	33.60	33.90	118,177	-0.52(-1.51%)
Feb 14, 2020	35.05	35.05	34.33	34.42	145,500	-0.64(-1.82%)
Feb 13, 2020	35.20	35.29	34.79	35.06	100,802	-0.30(-0.85%)
Feb 12, 2020	35.92	36.40	35.07	35.36	225,693	-0.04(-0.10%)
Feb 11, 2020	35.14	35.86	35.14	35.40	153,091	+0.56(+1.62%)
Feb 10, 2020	34.67	35.07	34.60	34.83	86,812	-0.07(-0.21%)
Feb 07, 2020	35.23	35.33	34.72	34.90	141,879	-0.64(-1.79%)
Feb 06, 2020	35.89	35.89	35.34	35.54	177,399	-0.12(-0.33%)
Feb 05, 2020	35.28	35.66	35.04	35.66	193,363	+0.97(+2.78%)
Feb 04, 2020	35.01	35.45	34.58	34.69	252,765	+0.30(+0.87%)

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.