Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.51	24.65	23.66	23.74	521,224	-1.71(-6.71%)
Apr 29, 2020	25.39	25.94	25.24	25.45	612,694	+0.98(+4.00%)
Apr 28, 2020	24.20	24.86	23.59	24.47	375,111	+1.26(+5.43%)
Apr 27, 2020	21.60	23.27	21.59	23.21	411,445	+2.04(+9.61%)
Apr 24, 2020	20.87	21.31	20.55	21.18	196,751	+0.45(+2.16%)
Apr 23, 2020	20.11	21.01	20.11	20.73	271,437	+0.65(+3.25%)
Apr 22, 2020	20.88	20.88	19.82	20.08	306,952	-0.10(-0.49%)
Apr 21, 2020	20.18	20.62	20.02	20.18	339,998	-0.79(-3.77%)
Apr 20, 2020	20.37	21.42	20.37	20.97	293,824	+0.00(+0.00%)
Apr 17, 2020	20.68	21.20	20.37	20.97	394,424	+1.09(+5.46%)
Apr 16, 2020	20.39	20.56	19.14	19.88	585,151	-0.57(-2.78%)
Apr 15, 2020	20.71	21.09	19.99	20.45	558,475	-1.15(-5.31%)
Apr 14, 2020	21.41	21.66	20.69	21.60	836,756	+0.68(+3.27%)
Apr 13, 2020	21.06	21.06	19.94	20.91	661,169	-0.27(-1.29%)
Apr 09, 2020	19.78	21.41	19.78	21.19	670,850	+1.94(+10.10%)
Apr 08, 2020	18.56	19.77	17.97	19.24	470,805	+1.03(+5.67%)
Apr 07, 2020	19.44	19.86	18.06	18.21	883,290	-0.73(-3.85%)
Apr 06, 2020	16.27	19.69	16.27	18.94	820,769	+2.70(+16.60%)
Apr 03, 2020	17.37	17.68	15.90	16.24	543,502	-1.43(-8.08%)
Apr 02, 2020	16.43	17.76	16.42	17.67	436,227	+0.97(+5.82%)
Apr 01, 2020	17.15	17.85	16.22	16.70	521,110	-1.36(-7.53%)
Mar 31, 2020	18.03	18.31	17.37	18.06	654,360	+0.14(+0.81%)
Mar 30, 2020	17.74	18.54	17.39	17.91	503,950	+0.20(+1.11%)
Mar 27, 2020	17.42	18.45	17.21	17.72	507,681	-0.62(-3.36%)
Mar 26, 2020	17.65	18.86	17.47	18.33	615,682	+0.81(+4.64%)
Mar 25, 2020	17.97	18.59	16.14	17.52	936,972	-0.40(-2.25%)
Mar 24, 2020	16.96	18.10	16.74	17.92	566,573	+1.83(+11.37%)
Mar 23, 2020	15.60	17.10	15.25	16.09	562,305	+0.41(+2.61%)
Mar 20, 2020	17.62	18.01	15.65	15.68	998,242	-1.76(-10.10%)
Mar 19, 2020	16.50	17.73	15.76	17.44	588,134	+1.02(+6.20%)
Mar 18, 2020	18.37	18.63	16.03	16.42	557,507	-3.20(-16.29%)
Mar 17, 2020	18.69	19.66	17.46	19.62	532,821	+1.28(+6.95%)
Mar 16, 2020	18.87	19.18	17.82	18.35	675,039	-2.13(-10.39%)
Mar 13, 2020	19.57	20.49	18.87	20.47	738,541	+1.96(+10.58%)
Mar 12, 2020	21.01	21.01	18.45	18.51	628,033	-3.65(-16.48%)
Mar 11, 2020	22.50	22.57	21.64	22.16	447,386	-1.03(-4.45%)
Mar 10, 2020	23.77	24.01	22.44	23.20	882,438	+0.23(+0.99%)
Mar 09, 2020	24.59	24.59	22.82	22.97	320,894	-3.55(-13.40%)
Mar 06, 2020	26.39	26.99	25.72	26.52	455,793	-0.94(-3.43%)
Mar 05, 2020	27.78	28.13	26.84	27.47	571,321	-1.09(-3.80%)
Mar 04, 2020	27.79	28.57	27.24	28.55	392,451	+1.25(+4.59%)
Mar 03, 2020	27.80	28.26	26.83	27.30	405,202	-0.38(-1.37%)
Mar 02, 2020	27.09	28.13	26.48	27.68	560,653	+0.74(+2.73%)
Feb 28, 2020	26.42	27.00	25.98	26.94	709,700	-0.35(-1.28%)
Feb 27, 2020	27.46	28.51	27.06	27.29	498,977	-0.62(-2.23%)
Feb 26, 2020	28.79	29.11	27.75	27.91	482,248	-0.08(-0.27%)
Feb 25, 2020	31.20	31.20	27.74	27.99	827,142	-2.54(-8.33%)
Feb 24, 2020	30.02	30.69	29.17	30.53	537,757	-0.56(-1.81%)
Feb 21, 2020	30.77	31.24	30.23	31.09	289,595	+0.29(+0.94%)
Feb 20, 2020	29.25	30.87	29.25	30.81	351,347	+1.36(+4.63%)
Feb 19, 2020	29.43	29.57	29.16	29.44	200,108	+0.11(+0.36%)
Feb 18, 2020	29.60	29.86	29.12	29.34	607,466	-0.23(-0.79%)
Feb 14, 2020	29.32	29.59	28.86	29.57	318,033	+0.31(+1.06%)
Feb 13, 2020	29.30	29.40	28.98	29.26	272,706	+0.01(+0.03%)
Feb 12, 2020	29.44	29.72	29.08	29.25	365,552	-0.11(-0.39%)
Feb 11, 2020	28.52	29.41	28.52	29.37	420,696	+0.98(+3.44%)
Feb 10, 2020	28.12	28.62	27.94	28.39	168,271	+0.04(+0.13%)
Feb 07, 2020	28.78	28.91	27.96	28.35	214,002	-0.56(-1.94%)
Feb 06, 2020	29.01	29.24	28.70	28.91	216,619	-0.04(-0.13%)
Feb 05, 2020	28.06	28.99	28.06	28.95	218,588	+1.07(+3.83%)
Feb 04, 2020	28.33	28.44	27.77	27.88	200,840	-0.16(-0.57%)

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.