Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	26.67	26.67	26.02	26.21	14,566	-0.72(-2.68%)
Apr 29, 2020	25.67	27.10	25.67	26.93	52,326	+2.27(+9.19%)
Apr 28, 2020	24.55	24.71	24.09	24.66	19,122	+1.13(+4.81%)
Apr 27, 2020	22.52	23.70	22.52	23.53	17,248	+1.20(+5.38%)
Apr 24, 2020	21.98	22.37	21.81	22.33	4,784	+0.41(+1.89%)
Apr 23, 2020	21.88	22.18	21.88	21.91	4,689	+0.75(+3.54%)
Apr 22, 2020	21.51	21.73	21.05	21.16	10,341	+0.08(+0.40%)
Apr 21, 2020	20.97	21.15	20.81	21.08	3,571	-0.37(-1.73%)
Apr 20, 2020	21.51	21.85	21.37	21.45	24,974	-0.65(-2.94%)
Apr 17, 2020	21.45	22.15	21.45	22.10	8,081	+1.32(+6.37%)
Apr 16, 2020	21.25	21.25	20.53	20.78	15,254	-0.71(-3.33%)
Apr 15, 2020	22.00	22.00	21.09	21.49	12,537	-1.41(-6.15%)
Apr 14, 2020	23.72	23.72	22.72	22.90	163,714	+0.01(+0.04%)
Apr 13, 2020	23.18	23.18	22.61	22.89	78,950	-0.74(-3.14%)
Apr 09, 2020	23.08	24.11	23.08	23.63	17,757	+1.43(+6.43%)
Apr 08, 2020	21.41	22.32	21.21	22.21	18,581	+1.28(+6.11%)
Apr 07, 2020	21.06	21.56	20.87	20.93	10,188	+0.30(+1.47%)
Apr 06, 2020	19.63	20.63	19.63	20.62	5,219	+1.76(+9.35%)
Apr 03, 2020	19.47	19.53	18.42	18.86	5,103	-0.67(-3.43%)
Apr 02, 2020	19.27	20.14	19.24	19.53	7,446	+0.10(+0.52%)
Apr 01, 2020	19.97	20.10	19.25	19.43	29,489	-1.31(-6.30%)
Mar 31, 2020	21.08	21.09	20.46	20.74	9,042	-0.06(-0.31%)
Mar 30, 2020	20.13	20.84	20.08	20.80	17,906	+0.24(+1.18%)
Mar 27, 2020	20.78	21.13	20.50	20.56	20,415	-1.06(-4.92%)
Mar 26, 2020	20.95	21.77	20.87	21.62	89,329	+0.58(+2.77%)
Mar 25, 2020	20.21	21.33	19.65	21.04	85,532	+1.00(+4.98%)
Mar 24, 2020	19.16	20.04	18.90	20.04	63,485	+1.78(+9.74%)
Mar 23, 2020	18.89	18.89	17.77	18.26	80,280	-0.34(-1.85%)
Mar 20, 2020	19.73	19.89	18.59	18.61	40,883	-0.84(-4.30%)
Mar 19, 2020	17.84	19.68	17.84	19.44	23,186	+1.22(+6.70%)
Mar 18, 2020	19.69	19.82	18.02	18.22	17,910	-2.86(-13.55%)
Mar 17, 2020	20.37	21.08	19.33	21.08	28,700	+1.54(+7.87%)
Mar 16, 2020	19.68	21.01	19.54	19.54	20,756	-2.62(-11.82%)
Mar 13, 2020	22.28	22.28	20.62	22.16	17,992	+1.33(+6.36%)
Mar 12, 2020	20.81	22.12	20.60	20.83	84,096	-2.59(-11.05%)
Mar 11, 2020	24.24	24.47	23.02	23.42	55,479	-1.66(-6.60%)
Mar 10, 2020	25.56	25.56	24.05	25.08	222,131	+0.49(+1.99%)
Mar 09, 2020	24.86	26.36	24.35	24.59	26,788	-3.00(-10.87%)
Mar 06, 2020	27.77	28.06	26.92	27.58	15,757	-0.70(-2.49%)
Mar 05, 2020	28.99	28.99	27.99	28.29	9,364	-1.31(-4.42%)
Mar 04, 2020	29.12	29.60	28.94	29.60	5,000	+0.73(+2.54%)
Mar 03, 2020	29.78	30.41	28.72	28.86	14,909	-0.84(-2.84%)
Mar 02, 2020	29.48	29.71	28.87	29.71	14,076	+0.85(+2.93%)
Feb 28, 2020	28.83	29.10	28.35	28.86	16,715	-0.58(-1.98%)
Feb 27, 2020	29.54	30.44	29.16	29.45	31,862	-0.99(-3.24%)
Feb 26, 2020	31.22	31.34	30.39	30.43	24,373	-0.75(-2.42%)
Feb 25, 2020	32.18	32.34	30.99	31.19	38,045	-1.28(-3.94%)
Feb 24, 2020	32.46	32.59	32.21	32.46	16,394	-1.14(-3.40%)
Feb 21, 2020	33.68	33.79	33.58	33.61	5,429	-0.39(-1.15%)
Feb 20, 2020	33.93	34.17	33.76	34.00	72,849	+0.25(+0.74%)
Feb 19, 2020	33.64	33.90	33.61	33.75	6,590	+0.18(+0.53%)
Feb 18, 2020	33.43	33.57	33.41	33.57	2,079	-0.21(-0.63%)
Feb 14, 2020	33.82	33.87	33.69	33.78	5,110	-0.27(-0.80%)
Feb 13, 2020	33.99	34.14	33.99	34.05	1,165	-0.16(-0.48%)
Feb 12, 2020	34.10	34.25	34.06	34.22	12,214	+0.40(+1.20%)
Feb 11, 2020	33.68	34.04	33.65	33.81	12,555	+0.38(+1.12%)
Feb 10, 2020	33.63	33.63	33.40	33.44	15,821	-0.23(-0.70%)
Feb 07, 2020	34.06	34.06	33.58	33.67	7,452	-0.55(-1.62%)
Feb 06, 2020	34.44	34.44	34.23	34.23	6,868	-0.19(-0.55%)
Feb 05, 2020	33.87	34.57	33.87	34.41	17,928	+0.98(+2.92%)
Feb 04, 2020	33.50	33.56	33.42	33.44	6,064	+0.41(+1.23%)

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.