Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.34	23.38	21.64	22.14	242,823	-1.01(-4.38%)
Apr 29, 2020	23.41	23.41	22.65	23.16	225,914	+0.64(+2.83%)
Apr 28, 2020	22.12	22.74	22.07	22.52	128,559	+0.96(+4.47%)
Apr 27, 2020	20.79	21.91	20.75	21.56	266,501	+1.00(+4.89%)
Apr 24, 2020	21.05	21.17	20.28	20.55	222,662	-0.47(-2.22%)
Apr 23, 2020	20.73	21.68	20.73	21.02	110,238	+0.47(+2.27%)
Apr 22, 2020	20.68	20.94	20.27	20.55	117,104	+0.41(+2.02%)
Apr 21, 2020	20.08	20.53	19.61	20.15	183,182	-0.65(-3.11%)
Apr 20, 2020	20.97	21.31	20.63	20.79	188,943	-0.39(-1.83%)
Apr 17, 2020	20.83	21.46	20.78	21.18	166,443	+1.06(+5.29%)
Apr 16, 2020	20.07	20.27	19.09	20.12	298,964	+0.24(+1.20%)
Apr 15, 2020	20.37	20.91	19.77	19.88	140,910	-1.23(-5.84%)
Apr 14, 2020	21.74	22.02	20.85	21.11	551,234	-0.02(-0.09%)
Apr 13, 2020	21.70	21.80	20.93	21.13	160,828	-0.64(-2.92%)
Apr 09, 2020	21.78	22.29	21.30	21.77	236,239	+0.52(+2.43%)
Apr 08, 2020	20.77	21.46	20.36	21.25	157,762	+0.87(+4.27%)
Apr 07, 2020	21.25	21.73	20.22	20.38	139,449	-0.47(-2.27%)
Apr 06, 2020	20.33	21.01	20.06	20.85	143,545	+1.35(+6.94%)
Apr 03, 2020	20.32	20.53	18.97	19.50	170,491	-0.80(-3.94%)
Apr 02, 2020	19.44	20.63	19.44	20.30	334,039	+0.69(+3.53%)
Apr 01, 2020	20.37	20.90	19.44	19.61	168,478	-1.37(-6.55%)
Mar 31, 2020	23.12	23.17	20.52	20.98	216,847	-1.96(-8.53%)
Mar 30, 2020	22.12	23.00	20.66	22.94	539,148	+1.15(+5.26%)
Mar 27, 2020	20.96	22.22	20.57	21.79	200,036	-0.40(-1.78%)
Mar 26, 2020	20.03	22.25	19.42	22.19	247,043	+1.91(+9.41%)
Mar 25, 2020	19.89	22.63	19.76	20.28	342,379	+0.60(+3.06%)
Mar 24, 2020	20.45	21.15	17.85	19.68	488,264	-1.36(-6.48%)
Mar 23, 2020	20.39	21.50	19.52	21.04	300,296	+0.79(+3.90%)
Mar 20, 2020	19.79	21.38	19.37	20.25	463,717	+0.88(+4.54%)
Mar 19, 2020	16.19	19.93	15.97	19.37	315,470	+2.98(+18.21%)
Mar 18, 2020	20.19	20.41	15.82	16.39	256,303	-5.16(-23.94%)
Mar 17, 2020	21.09	21.87	18.94	21.55	274,598	+0.95(+4.61%)
Mar 16, 2020	21.59	22.90	20.51	20.60	177,492	-3.38(-14.10%)
Mar 13, 2020	22.59	23.98	21.38	23.98	206,613	+2.41(+11.18%)
Mar 12, 2020	23.64	23.72	21.56	21.57	247,788	-3.35(-13.45%)
Mar 11, 2020	25.90	25.97	24.22	24.92	170,761	-1.67(-6.28%)
Mar 10, 2020	26.38	26.78	25.69	26.59	178,695	+0.83(+3.22%)
Mar 09, 2020	26.76	27.18	25.41	25.76	233,206	-2.32(-8.27%)
Mar 06, 2020	27.62	28.46	27.42	28.08	132,649	-0.29(-1.01%)
Mar 05, 2020	28.43	28.78	27.85	28.36	152,267	-0.53(-1.85%)
Mar 04, 2020	28.40	28.98	28.04	28.90	186,411	+0.80(+2.85%)
Mar 03, 2020	28.81	29.64	27.72	28.10	144,500	-0.75(-2.60%)
Mar 02, 2020	28.53	29.00	27.98	28.85	151,673	+0.47(+1.67%)
Feb 28, 2020	28.12	28.87	27.44	28.37	286,446	-0.49(-1.71%)
Feb 27, 2020	28.58	29.35	28.45	28.87	385,118	-0.25(-0.85%)
Feb 26, 2020	28.42	29.22	28.42	29.12	216,955	+0.88(+3.12%)
Feb 25, 2020	29.66	30.02	28.08	28.24	289,353	-1.43(-4.83%)
Feb 24, 2020	29.83	29.99	29.55	29.67	83,041	-1.07(-3.47%)
Feb 21, 2020	30.13	30.86	29.93	30.74	139,226	+0.57(+1.90%)
Feb 20, 2020	30.29	30.55	30.04	30.16	70,827	-0.20(-0.67%)
Feb 19, 2020	30.61	30.78	30.35	30.37	59,173	-0.11(-0.37%)
Feb 18, 2020	30.32	30.66	30.12	30.48	96,761	+0.19(+0.62%)
Feb 14, 2020	30.53	30.86	30.23	30.29	128,399	-0.22(-0.71%)
Feb 13, 2020	30.74	30.84	30.30	30.51	60,144	-0.29(-0.93%)
Feb 12, 2020	30.76	31.22	30.51	30.80	203,220	+0.31(+1.00%)
Feb 11, 2020	30.35	30.98	30.22	30.49	301,144	+0.45(+1.50%)
Feb 10, 2020	30.35	30.49	30.03	30.04	100,742	-0.37(-1.22%)
Feb 07, 2020	31.21	31.27	30.35	30.41	150,963	-0.84(-2.69%)
Feb 06, 2020	32.18	32.21	31.25	31.25	131,436	-0.77(-2.41%)
Feb 05, 2020	31.63	32.14	31.54	32.02	160,344	+0.77(+2.47%)
Feb 04, 2020	31.56	31.80	31.19	31.25	112,359	+0.11(+0.35%)

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.