Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	27.58	27.58	26.57	27.01	123,612	-1.44(-5.07%)
Apr 29, 2020	27.76	29.44	25.56	28.45	147,215	+0.88(+3.19%)
Apr 28, 2020	26.95	28.11	26.60	27.57	111,790	+0.84(+3.15%)
Apr 27, 2020	25.38	26.95	25.21	26.73	120,781	+1.42(+5.60%)
Apr 24, 2020	25.40	25.79	24.95	25.31	75,054	+0.00(+0.00%)
Apr 23, 2020	24.98	26.76	24.98	25.31	70,599	+0.18(+0.71%)
Apr 22, 2020	26.25	26.25	25.06	25.13	72,758	-0.58(-2.27%)
Apr 21, 2020	24.28	26.00	24.22	25.72	147,303	+0.39(+1.52%)
Apr 20, 2020	25.15	26.02	24.78	25.33	84,895	-0.58(-2.25%)
Apr 17, 2020	25.59	26.24	25.59	25.91	135,276	+1.26(+5.13%)
Apr 16, 2020	26.17	26.30	23.94	24.65	155,405	-1.63(-6.21%)
Apr 15, 2020	27.26	27.47	26.05	26.28	213,677	-1.61(-5.76%)
Apr 14, 2020	29.09	29.10	27.66	27.89	277,047	-0.31(-1.11%)
Apr 13, 2020	29.15	29.69	27.84	28.20	156,567	-1.21(-4.12%)
Apr 09, 2020	27.62	29.43	27.44	29.41	122,786	+2.38(+8.79%)
Apr 08, 2020	26.47	28.15	26.27	27.03	105,513	+0.68(+2.59%)
Apr 07, 2020	27.01	28.92	25.93	26.35	121,221	+0.20(+0.75%)
Apr 06, 2020	25.45	26.25	24.57	26.16	174,517	+1.76(+7.20%)
Apr 03, 2020	26.15	26.35	24.21	24.40	129,589	-1.53(-5.91%)
Apr 02, 2020	25.28	26.18	25.24	25.93	145,252	+0.43(+1.69%)
Apr 01, 2020	25.69	25.94	25.09	25.50	120,424	-1.24(-4.63%)
Mar 31, 2020	26.23	27.03	25.86	26.74	145,801	+0.04(+0.13%)
Mar 30, 2020	25.96	27.05	25.44	26.70	122,496	+0.90(+3.47%)
Mar 27, 2020	26.78	27.69	25.71	25.81	162,488	-1.18(-4.39%)
Mar 26, 2020	24.52	27.09	24.52	26.99	112,957	+2.65(+10.87%)
Mar 25, 2020	24.81	25.44	23.69	24.34	162,153	-0.22(-0.91%)
Mar 24, 2020	22.71	24.70	22.71	24.57	187,411	+2.61(+11.88%)
Mar 23, 2020	23.56	24.66	20.90	21.96	288,458	-1.33(-5.70%)
Mar 20, 2020	25.53	26.34	22.97	23.29	308,694	-2.16(-8.49%)
Mar 19, 2020	24.77	26.03	23.94	25.45	206,907	+0.56(+2.27%)
Mar 18, 2020	24.46	25.51	23.16	24.88	184,996	-0.92(-3.58%)
Mar 17, 2020	23.30	25.81	22.79	25.81	264,545	+2.62(+11.29%)
Mar 16, 2020	23.34	25.32	20.67	23.19	170,646	-2.52(-9.80%)
Mar 13, 2020	25.08	25.83	24.17	25.71	194,829	+1.76(+7.34%)
Mar 12, 2020	25.02	25.95	23.89	23.95	180,960	-2.38(-9.03%)
Mar 11, 2020	26.93	27.34	26.16	26.33	144,870	-1.31(-4.73%)
Mar 10, 2020	27.74	27.94	26.48	27.63	154,283	+0.58(+2.14%)
Mar 09, 2020	27.58	28.66	26.71	27.06	157,502	-2.57(-8.68%)
Mar 06, 2020	28.51	29.87	28.17	29.63	217,300	+0.36(+1.22%)
Mar 05, 2020	30.23	30.34	28.93	29.27	106,626	-1.50(-4.86%)
Mar 04, 2020	30.99	31.24	30.55	30.77	158,567	+0.04(+0.12%)
Mar 03, 2020	31.33	31.73	30.56	30.73	124,646	-0.76(-2.40%)
Mar 02, 2020	29.98	31.50	29.87	31.49	191,485	+1.39(+4.61%)
Feb 28, 2020	30.79	30.79	29.31	30.10	149,548	-0.69(-2.25%)
Feb 27, 2020	30.98	31.70	30.53	30.79	102,839	-0.64(-2.04%)
Feb 26, 2020	31.69	31.96	31.28	31.44	51,725	-0.18(-0.56%)
Feb 25, 2020	32.48	32.49	31.51	31.61	128,031	-0.93(-2.84%)
Feb 24, 2020	32.30	32.76	32.26	32.54	64,210	-0.69(-2.06%)
Feb 21, 2020	33.25	33.27	32.91	33.22	53,594	-0.04(-0.13%)
Feb 20, 2020	32.97	33.29	32.97	33.27	31,205	+0.23(+0.70%)
Feb 19, 2020	33.11	33.25	32.80	33.04	40,221	-0.07(-0.22%)
Feb 18, 2020	33.27	33.31	32.89	33.11	39,711	-0.20(-0.61%)
Feb 14, 2020	33.43	33.45	33.18	33.31	36,179	-0.22(-0.66%)
Feb 13, 2020	33.22	33.54	33.22	33.54	37,645	+0.22(+0.67%)
Feb 12, 2020	33.54	33.74	33.20	33.31	41,647	+0.01(+0.03%)
Feb 11, 2020	33.55	33.78	33.30	33.30	39,572	-0.04(-0.13%)
Feb 10, 2020	33.35	33.42	33.22	33.35	32,320	-0.16(-0.48%)
Feb 07, 2020	33.53	33.91	33.47	33.51	58,426	-0.24(-0.71%)
Feb 06, 2020	34.12	34.12	33.70	33.75	41,284	-0.16(-0.47%)
Feb 05, 2020	33.70	33.92	33.48	33.91	120,141	+0.54(+1.63%)
Feb 04, 2020	33.50	33.74	33.21	33.37	57,975	+0.27(+0.81%)

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.