Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.06	32.21	32.00	32.14	191,349	-0.14(-0.42%)
Apr 29, 2020	32.22	32.35	32.13	32.27	431,917	+0.30(+0.94%)
Apr 28, 2020	32.03	32.24	31.92	31.97	334,999	+0.01(+0.03%)
Apr 27, 2020	31.94	32.00	31.87	31.96	460,401	+0.12(+0.37%)
Apr 24, 2020	31.82	31.86	31.70	31.85	75,989	+0.06(+0.20%)
Apr 23, 2020	31.64	31.90	31.64	31.78	73,055	+0.06(+0.20%)
Apr 22, 2020	31.71	31.81	31.62	31.72	87,596	+0.17(+0.55%)
Apr 21, 2020	31.69	31.76	31.41	31.55	248,821	-0.21(-0.66%)
Apr 20, 2020	31.75	31.91	31.72	31.75	300,136	-0.19(-0.60%)
Apr 17, 2020	31.84	32.04	31.78	31.95	441,021	+0.23(+0.72%)
Apr 16, 2020	31.73	31.80	31.65	31.72	396,157	+0.00(+0.00%)
Apr 15, 2020	31.60	31.79	31.55	31.72	158,981	-0.16(-0.51%)
Apr 14, 2020	31.72	31.91	31.72	31.88	121,125	+0.36(+1.16%)
Apr 13, 2020	31.75	31.75	31.48	31.52	247,035	-0.26(-0.80%)
Apr 09, 2020	31.50	31.85	31.50	31.77	126,319	+0.39(+1.25%)
Apr 08, 2020	31.11	31.46	31.09	31.38	156,376	+0.23(+0.73%)
Apr 07, 2020	31.40	31.40	31.05	31.15	267,688	+0.01(+0.03%)
Apr 06, 2020	30.88	31.14	30.76	31.14	312,039	+0.69(+2.28%)
Apr 03, 2020	30.66	30.74	30.37	30.45	87,612	-0.29(-0.95%)
Apr 02, 2020	30.57	30.74	30.37	30.74	125,426	+0.28(+0.93%)
Apr 01, 2020	30.55	30.79	30.41	30.46	300,320	-0.27(-0.89%)
Mar 31, 2020	30.98	30.99	30.72	30.73	94,659	-0.18(-0.59%)
Mar 30, 2020	30.68	30.94	30.65	30.91	149,740	+0.25(+0.83%)
Mar 27, 2020	30.53	30.90	30.46	30.66	376,700	-0.22(-0.71%)
Mar 26, 2020	30.24	30.89	30.24	30.88	288,522	+0.76(+2.54%)
Mar 25, 2020	29.74	30.32	29.49	30.11	180,372	+0.46(+1.56%)
Mar 24, 2020	29.28	29.77	29.19	29.65	271,984	+0.68(+2.36%)
Mar 23, 2020	28.65	29.20	28.30	28.97	411,420	+0.20(+0.70%)
Mar 20, 2020	28.97	29.31	28.56	28.77	159,935	+0.09(+0.32%)
Mar 19, 2020	28.47	28.98	28.35	28.68	851,344	-0.04(-0.12%)
Mar 18, 2020	29.18	29.47	27.78	28.71	357,476	-1.08(-3.64%)
Mar 17, 2020	29.75	29.99	29.48	29.79	372,092	-0.05(-0.18%)
Mar 16, 2020	29.70	30.13	28.67	29.85	693,687	-0.93(-3.02%)
Mar 13, 2020	30.04	30.78	29.93	30.78	237,759	+0.66(+2.17%)
Mar 12, 2020	30.79	30.88	26.38	30.12	506,856	-1.39(-4.42%)
Mar 11, 2020	32.09	32.11	31.50	31.51	229,751	-0.80(-2.48%)
Mar 10, 2020	32.43	32.44	32.08	32.31	439,590	+0.16(+0.51%)
Mar 09, 2020	32.62	32.62	32.13	32.15	221,901	-0.80(-2.43%)
Mar 06, 2020	32.79	32.97	32.78	32.95	90,135	-0.04(-0.11%)
Mar 05, 2020	33.01	33.21	32.90	32.99	91,313	-0.17(-0.52%)
Mar 04, 2020	33.06	33.19	32.97	33.16	88,984	+0.29(+0.89%)
Mar 03, 2020	33.00	33.26	32.80	32.87	149,165	-0.03(-0.10%)
Mar 02, 2020	32.57	32.90	32.57	32.90	220,287	+0.27(+0.84%)
Feb 28, 2020	32.33	32.63	32.22	32.63	265,093	+0.05(+0.14%)
Feb 27, 2020	32.72	32.84	32.58	32.58	256,188	-0.35(-1.08%)
Feb 26, 2020	32.96	33.06	32.89	32.94	218,959	-0.01(-0.03%)
Feb 25, 2020	33.21	33.24	32.88	32.95	173,988	-0.23(-0.68%)
Feb 24, 2020	33.29	33.29	33.16	33.17	115,653	-0.34(-1.00%)
Feb 21, 2020	33.45	33.54	33.45	33.51	60,218	-0.05(-0.14%)
Feb 20, 2020	33.53	33.57	33.45	33.55	62,014	+0.00(+0.00%)
Feb 19, 2020	33.48	33.57	33.48	33.55	54,333	+0.05(+0.14%)
Feb 18, 2020	33.45	33.53	33.43	33.51	79,776	-0.01(-0.03%)
Feb 14, 2020	33.55	33.55	33.47	33.52	61,759	+0.02(+0.05%)
Feb 13, 2020	33.50	33.54	33.44	33.50	41,689	+0.00(+0.00%)
Feb 12, 2020	33.51	33.54	33.48	33.50	66,387	+0.02(+0.05%)
Feb 11, 2020	33.52	33.54	33.45	33.48	52,145	+0.03(+0.08%)
Feb 10, 2020	33.43	33.45	33.38	33.45	100,532	+0.09(+0.26%)
Feb 07, 2020	33.37	33.40	33.34	33.37	67,594	+0.02(+0.07%)
Feb 06, 2020	33.40	33.41	33.34	33.35	48,256	+0.02(+0.05%)
Feb 05, 2020	33.33	33.35	33.26	33.33	83,131	+0.08(+0.25%)
Feb 04, 2020	33.20	33.30	33.18	33.25	73,657	+0.13(+0.38%)

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.