Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	28.88	29.33	28.05	28.48	592,071	-1.23(-4.13%)
Apr 29, 2020	28.03	30.04	27.96	29.71	524,205	+2.45(+9.01%)
Apr 28, 2020	27.38	27.98	26.86	27.26	729,722	+0.11(+0.42%)
Apr 27, 2020	25.96	27.37	25.59	27.14	430,787	+1.61(+6.32%)
Apr 24, 2020	25.80	26.14	24.55	25.53	649,500	-0.27(-1.06%)
Apr 23, 2020	26.02	26.85	25.63	25.80	347,988	-0.18(-0.69%)
Apr 22, 2020	26.77	27.04	25.37	25.98	578,990	-0.15(-0.58%)
Apr 21, 2020	24.09	26.23	23.92	26.13	594,798	+1.15(+4.61%)
Apr 20, 2020	25.79	25.90	24.45	24.98	902,681	-1.02(-3.92%)
Apr 17, 2020	25.60	26.09	24.98	26.00	1,008,991	+1.44(+5.88%)
Apr 16, 2020	24.21	25.22	23.61	24.56	956,490	+0.06(+0.23%)
Apr 15, 2020	22.98	24.59	22.15	24.50	1,325,745	-0.09(-0.38%)
Apr 14, 2020	25.98	26.23	24.24	24.59	1,136,049	-0.53(-2.10%)
Apr 13, 2020	25.22	25.24	23.74	25.12	1,081,877	+1.42(+5.97%)
Apr 09, 2020	23.84	25.88	22.88	23.71	1,813,240	+1.00(+4.41%)
Apr 08, 2020	19.95	23.53	19.95	22.71	1,207,876	+3.48(+18.12%)
Apr 07, 2020	19.91	21.46	19.06	19.22	1,626,651	+0.38(+2.00%)
Apr 06, 2020	17.20	19.41	17.20	18.84	1,148,581	+2.56(+15.71%)
Apr 03, 2020	15.66	16.67	13.76	16.29	2,532,224	-0.62(-3.69%)
Apr 02, 2020	17.39	17.98	16.76	16.91	773,215	-0.56(-3.19%)
Apr 01, 2020	19.84	20.32	16.74	17.47	856,399	-3.41(-16.33%)
Mar 31, 2020	20.78	22.21	20.49	20.87	769,454	-0.07(-0.32%)
Mar 30, 2020	22.82	22.96	19.91	20.94	793,637	-1.73(-7.62%)
Mar 27, 2020	23.55	24.23	22.38	22.67	942,368	-1.68(-6.90%)
Mar 26, 2020	21.19	24.86	21.19	24.35	1,310,243	+3.46(+16.54%)
Mar 25, 2020	18.91	21.92	18.25	20.89	1,029,973	+2.01(+10.65%)
Mar 24, 2020	18.63	19.84	17.99	18.88	948,459	+0.73(+4.00%)
Mar 23, 2020	17.40	18.85	15.58	18.16	1,349,661	+1.23(+7.25%)
Mar 20, 2020	16.44	18.26	16.01	16.93	1,636,142	+0.97(+6.09%)
Mar 19, 2020	16.30	17.28	14.39	15.96	2,457,395	-0.55(-3.32%)
Mar 18, 2020	21.03	21.68	12.40	16.50	3,007,249	-6.59(-28.54%)
Mar 17, 2020	23.76	25.65	21.37	23.09	3,174,579	+2.55(+12.41%)
Mar 16, 2020	25.49	25.85	20.28	20.54	2,046,838	-6.96(-25.30%)
Mar 13, 2020	30.15	30.62	25.76	27.50	1,634,977	-1.54(-5.30%)
Mar 12, 2020	31.12	31.48	28.13	29.04	1,824,468	-3.70(-11.30%)
Mar 11, 2020	33.32	35.07	32.40	32.74	1,551,122	-1.08(-3.18%)
Mar 10, 2020	34.32	34.76	32.47	33.82	1,509,913	-0.09(-0.28%)
Mar 09, 2020	28.72	35.06	28.26	33.91	1,776,134	-1.49(-4.21%)
Mar 06, 2020	34.35	35.62	34.22	35.40	1,222,843	+0.08(+0.21%)
Mar 05, 2020	35.78	36.46	35.02	35.33	1,134,522	-0.98(-2.70%)
Mar 04, 2020	35.02	36.43	34.69	36.31	1,684,963	+1.80(+5.23%)
Mar 03, 2020	34.20	34.66	33.77	34.51	1,397,039	+0.38(+1.11%)
Mar 02, 2020	33.54	34.16	33.04	34.13	1,243,956	+0.84(+2.52%)
Feb 28, 2020	32.24	33.61	32.06	33.29	1,989,279	+1.09(+3.37%)
Feb 27, 2020	32.89	33.55	32.10	32.20	1,030,257	-0.87(-2.63%)
Feb 26, 2020	33.49	33.82	32.72	33.07	1,084,047	-0.46(-1.38%)
Feb 25, 2020	33.70	34.02	33.20	33.53	1,384,196	-0.23(-0.67%)
Feb 24, 2020	32.98	33.82	32.78	33.76	653,036	+0.27(+0.82%)
Feb 21, 2020	33.06	33.81	32.51	33.49	1,074,344	+0.38(+1.14%)
Feb 20, 2020	33.27	33.45	32.64	33.11	722,391	-0.17(-0.51%)
Feb 19, 2020	33.44	33.72	33.10	33.28	729,726	-0.03(-0.08%)
Feb 18, 2020	33.40	33.62	32.84	33.31	808,143	+0.14(+0.43%)
Feb 14, 2020	33.68	33.70	33.00	33.17	1,110,251	-0.31(-0.93%)
Feb 13, 2020	32.60	33.61	32.01	33.48	3,945,181	-1.50(-4.29%)
Feb 12, 2020	35.69	36.16	34.91	34.98	652,177	-0.64(-1.80%)
Feb 11, 2020	36.21	36.23	35.18	35.62	429,209	-0.53(-1.46%)
Feb 10, 2020	36.80	37.24	35.65	36.15	775,230	-0.53(-1.44%)
Feb 07, 2020	34.55	36.67	34.41	36.67	1,305,332	+3.07(+9.13%)
Feb 06, 2020	34.28	34.44	33.42	33.61	473,297	-0.33(-0.97%)
Feb 05, 2020	32.81	34.11	32.80	33.93	770,340	+1.47(+4.52%)
Feb 04, 2020	32.11	32.49	32.04	32.47	453,117	+0.51(+1.59%)

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.