Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.88	25.09	24.61	24.68	60,698	-0.35(-1.38%)
Apr 29, 2020	24.59	25.06	24.59	25.03	11,056	+0.40(+1.64%)
Apr 28, 2020	24.47	24.64	24.21	24.62	82,733	+0.35(+1.46%)
Apr 27, 2020	24.13	24.64	24.04	24.27	14,532	-0.12(-0.51%)
Apr 24, 2020	24.57	24.73	24.36	24.39	4,858	-0.18(-0.74%)
Apr 23, 2020	24.88	24.88	24.15	24.57	10,071	-0.05(-0.20%)
Apr 22, 2020	24.93	24.93	24.12	24.62	9,365	+0.05(+0.20%)
Apr 21, 2020	24.52	24.57	24.07	24.57	20,790	-0.27(-1.09%)
Apr 20, 2020	24.17	24.85	23.82	24.85	16,096	+0.10(+0.40%)
Apr 17, 2020	24.72	24.89	24.65	24.75	19,037	+0.17(+0.70%)
Apr 16, 2020	24.91	24.91	24.49	24.58	27,688	-0.04(-0.17%)
Apr 15, 2020	24.58	25.07	24.52	24.62	8,686	-0.30(-1.18%)
Apr 14, 2020	24.75	24.99	24.75	24.91	38,337	+0.30(+1.23%)
Apr 13, 2020	24.42	24.73	24.36	24.61	48,188	+0.00(+0.00%)
Apr 09, 2020	24.26	24.76	23.96	24.61	68,704	+0.32(+1.32%)
Apr 08, 2020	24.50	24.50	24.03	24.29	53,921	-0.30(-1.20%)
Apr 07, 2020	23.49	24.58	23.49	24.58	44,078	+1.20(+5.12%)
Apr 06, 2020	23.56	24.40	23.23	23.39	69,087	-0.03(-0.14%)
Apr 03, 2020	23.28	24.61	23.08	23.42	45,640	-0.33(-1.38%)
Apr 02, 2020	23.47	24.29	23.40	23.75	51,899	-0.24(-0.99%)
Apr 01, 2020	23.81	24.23	23.11	23.99	162,817	-0.21(-0.88%)
Mar 31, 2020	23.98	24.68	23.50	24.20	78,864	+0.24(+0.99%)
Mar 30, 2020	23.87	24.76	23.34	23.96	1,095,516	-0.42(-1.71%)
Mar 27, 2020	24.07	25.03	22.94	24.38	87,497	-0.16(-0.63%)
Mar 26, 2020	24.72	25.24	23.52	24.53	21,751	+0.36(+1.49%)
Mar 25, 2020	23.48	24.36	22.25	24.17	46,942	+0.73(+3.11%)
Mar 24, 2020	22.67	24.04	22.05	23.44	28,894	+0.12(+0.53%)
Mar 23, 2020	22.41	23.32	21.63	23.32	75,272	-0.53(-2.22%)
Mar 20, 2020	22.12	24.87	21.63	23.85	58,618	+1.03(+4.50%)
Mar 19, 2020	22.02	24.09	21.69	22.82	56,795	+0.51(+2.30%)
Mar 18, 2020	23.26	23.97	21.74	22.31	52,879	-1.79(-7.44%)
Mar 17, 2020	25.28	25.28	23.57	24.10	64,875	-0.03(-0.14%)
Mar 16, 2020	22.60	25.24	22.40	24.14	53,768	+0.50(+2.10%)
Mar 13, 2020	24.32	24.96	23.45	23.64	17,781	-0.82(-3.33%)
Mar 12, 2020	24.87	25.79	22.83	24.46	74,385	-1.52(-5.84%)
Mar 11, 2020	26.53	26.64	25.87	25.97	19,519	-0.64(-2.42%)
Mar 10, 2020	27.01	27.01	26.33	26.62	48,616	+0.45(+1.71%)
Mar 09, 2020	27.27	27.27	25.77	26.17	52,310	-1.75(-6.25%)
Mar 06, 2020	28.01	28.01	27.82	27.91	14,470	-0.20(-0.70%)
Mar 05, 2020	28.14	28.38	28.03	28.11	14,841	-0.28(-0.98%)
Mar 04, 2020	28.48	28.48	28.34	28.39	33,797	+0.06(+0.20%)
Mar 03, 2020	28.04	28.48	28.01	28.33	16,421	+0.33(+1.19%)
Mar 02, 2020	27.83	27.99	27.68	27.99	33,066	+0.20(+0.70%)
Feb 28, 2020	27.72	27.83	27.67	27.80	37,648	-0.29(-1.02%)
Feb 27, 2020	28.17	28.21	28.03	28.08	34,511	-0.16(-0.58%)
Feb 26, 2020	28.37	28.46	28.25	28.25	51,552	-0.15(-0.55%)
Feb 25, 2020	28.45	28.53	28.34	28.40	13,662	+0.04(+0.14%)
Feb 24, 2020	28.34	28.48	28.33	28.36	26,459	-0.28(-0.96%)
Feb 21, 2020	28.59	28.73	28.52	28.64	13,667	+0.01(+0.03%)
Feb 20, 2020	28.71	28.76	28.58	28.63	43,693	-0.23(-0.79%)
Feb 19, 2020	28.83	28.91	28.75	28.86	77,568	+0.03(+0.11%)
Feb 18, 2020	28.71	28.85	28.71	28.82	102,438	-0.02(-0.06%)
Feb 14, 2020	28.83	28.89	28.79	28.84	9,357	+0.07(+0.25%)
Feb 13, 2020	28.74	28.82	28.74	28.77	6,086	-0.03(-0.11%)
Feb 12, 2020	28.82	28.84	28.76	28.80	6,801	+0.06(+0.20%)
Feb 11, 2020	28.75	28.82	28.73	28.74	31,565	+0.09(+0.32%)
Feb 10, 2020	28.65	28.65	28.58	28.65	7,346	+0.01(+0.02%)
Feb 07, 2020	28.72	28.72	28.64	28.65	9,480	-0.16(-0.56%)
Feb 06, 2020	28.95	28.95	28.79	28.81	11,724	-0.14(-0.48%)
Feb 05, 2020	28.94	28.95	28.88	28.95	97,912	+0.11(+0.37%)
Feb 04, 2020	28.78	28.97	28.78	28.84	31,164	+0.08(+0.28%)

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.