Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.23	21.30	20.72	20.72	5,637	+0.02(+0.10%)
Apr 29, 2020	20.35	20.70	20.29	20.70	3,286	+0.23(+1.12%)
Apr 28, 2020	20.61	20.61	20.01	20.47	7,466	+0.98(+5.03%)
Apr 27, 2020	19.59	19.83	19.33	19.49	13,100	+0.53(+2.80%)
Apr 24, 2020	19.30	19.30	18.61	18.96	3,900	+0.06(+0.32%)
Apr 23, 2020	18.71	19.34	18.71	18.90	8,148	+0.86(+4.77%)
Apr 22, 2020	18.02	18.34	17.70	18.04	7,674	-0.47(-2.54%)
Apr 21, 2020	18.82	18.82	18.13	18.51	10,944	-1.08(-5.51%)
Apr 20, 2020	20.10	20.10	19.31	19.59	23,894	+0.84(+4.48%)
Apr 17, 2020	19.45	19.45	18.72	18.75	16,500	+1.32(+7.57%)
Apr 16, 2020	18.44	18.44	17.43	17.43	14,627	-0.71(-3.93%)
Apr 15, 2020	18.71	18.71	17.91	18.14	28,024	-0.17(-0.91%)
Apr 14, 2020	18.37	18.81	18.21	18.31	91,233	+0.97(+5.59%)
Apr 13, 2020	17.57	17.98	16.99	17.34	26,843	-0.92(-5.04%)
Apr 09, 2020	18.25	18.77	17.93	18.26	19,200	-0.16(-0.87%)
Apr 08, 2020	17.79	19.13	17.79	18.42	76,315	+0.07(+0.38%)
Apr 07, 2020	18.51	19.53	18.31	18.35	60,051	+0.37(+2.06%)
Apr 06, 2020	17.47	18.12	17.47	17.98	41,366	+1.12(+6.61%)
Apr 03, 2020	17.32	17.32	16.85	16.86	44,400	-0.83(-4.66%)
Apr 02, 2020	17.97	18.11	17.50	17.69	504,311	-0.66(-3.60%)
Apr 01, 2020	19.19	19.22	18.35	18.35	14,004	-0.69(-3.62%)
Mar 31, 2020	19.30	19.31	18.99	19.04	8,146	-0.21(-1.09%)
Mar 30, 2020	18.89	20.02	18.89	19.25	591,296	-0.58(-2.92%)
Mar 27, 2020	20.33	20.79	19.48	19.83	4,700	-0.77(-3.76%)
Mar 26, 2020	19.45	21.10	18.95	20.60	1,054,253	-1.41(-6.39%)
Mar 25, 2020	21.27	22.01	20.53	22.01	44,548	+1.54(+7.50%)
Mar 24, 2020	19.37	21.14	18.55	20.48	52,346	+2.26(+12.42%)
Mar 23, 2020	17.94	19.00	17.23	18.21	469,958	+0.38(+2.15%)
Mar 20, 2020	17.93	18.97	17.01	17.83	17,700	-0.01(-0.06%)
Mar 19, 2020	17.00	18.47	17.00	17.84	693,520	-0.83(-4.45%)
Mar 18, 2020	18.87	19.75	17.96	18.67	22,506	-0.62(-3.21%)
Mar 17, 2020	18.34	19.31	17.95	19.29	31,959	+1.28(+7.11%)
Mar 16, 2020	17.47	19.05	17.47	18.01	30,953	-1.51(-7.73%)
Mar 13, 2020	19.13	20.01	18.35	19.52	22,000	+0.81(+4.32%)
Mar 12, 2020	20.00	20.63	17.88	18.71	32,839	-3.43(-15.51%)
Mar 11, 2020	21.87	22.18	21.74	22.14	11,715	-0.75(-3.26%)
Mar 10, 2020	23.11	23.11	22.07	22.89	54,309	+0.30(+1.33%)
Mar 09, 2020	21.32	22.94	21.32	22.59	12,007	-2.15(-8.69%)
Mar 06, 2020	24.21	24.81	24.21	24.74	43,400	-0.41(-1.63%)
Mar 05, 2020	25.01	25.69	25.01	25.15	23,141	-0.66(-2.54%)
Mar 04, 2020	25.84	25.95	25.41	25.80	12,886	-0.32(-1.21%)
Mar 03, 2020	26.30	26.61	25.84	26.12	73,513	-0.24(-0.90%)
Mar 02, 2020	27.35	27.35	25.66	26.36	18,566	+0.69(+2.67%)
Feb 28, 2020	25.25	25.74	24.94	25.67	18,600	-0.46(-1.76%)
Feb 27, 2020	26.26	26.73	26.08	26.13	15,118	-1.07(-3.93%)
Feb 26, 2020	27.48	27.56	27.10	27.20	27,393	+0.30(+1.13%)
Feb 25, 2020	27.41	28.17	26.79	26.89	30,626	-1.91(-6.65%)
Feb 24, 2020	28.36	29.00	28.28	28.81	17,018	-0.67(-2.27%)
Feb 21, 2020	29.52	29.52	29.43	29.48	5,900	-0.61(-2.04%)
Feb 20, 2020	30.04	30.34	30.04	30.09	11,336	-0.91(-2.92%)
Feb 19, 2020	31.15	31.25	30.55	31.00	16,813	-1.17(-3.65%)
Feb 18, 2020	32.16	32.25	32.09	32.17	5,558	+0.10(+0.33%)
Feb 14, 2020	31.98	32.40	31.74	32.07	9,400	-0.56(-1.72%)
Feb 13, 2020	32.69	32.82	32.46	32.63	4,646	-0.23(-0.70%)
Feb 12, 2020	33.10	33.10	32.80	32.86	7,604	-1.06(-3.13%)
Feb 11, 2020	33.60	34.01	33.15	33.92	4,542	+0.49(+1.47%)
Feb 10, 2020	33.38	33.68	33.20	33.43	7,380	+0.21(+0.63%)
Feb 07, 2020	33.45	33.58	33.22	33.22	5,400	-0.76(-2.24%)
Feb 06, 2020	33.71	34.22	33.71	33.98	16,629	-0.10(-0.29%)
Feb 05, 2020	33.82	34.10	33.65	34.08	6,854	+0.76(+2.27%)
Feb 04, 2020	34.13	34.13	33.12	33.32	9,114	-0.09(-0.27%)

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.