Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	25.21	25.29	24.57	24.59	674,006	-0.80(-3.15%)
Apr 29, 2020	24.37	25.66	24.34	25.39	1,430,368	+1.34(+5.57%)
Apr 28, 2020	24.19	24.40	23.35	24.05	901,898	+0.11(+0.46%)
Apr 27, 2020	23.26	24.55	23.19	23.94	681,873	+0.79(+3.41%)
Apr 24, 2020	22.76	23.23	22.60	23.15	440,900	+0.59(+2.62%)
Apr 23, 2020	22.29	23.14	22.29	22.56	570,786	+0.21(+0.94%)
Apr 22, 2020	22.25	22.57	22.07	22.35	487,307	+0.49(+2.24%)
Apr 21, 2020	22.45	22.47	21.68	21.86	741,147	-0.86(-3.79%)
Apr 20, 2020	22.54	23.37	22.15	22.72	571,216	+0.06(+0.26%)
Apr 17, 2020	23.37	23.59	22.55	22.66	1,107,200	-0.33(-1.44%)
Apr 16, 2020	22.50	23.20	22.02	22.99	1,615,934	+0.55(+2.45%)
Apr 15, 2020	22.04	22.58	22.04	22.44	1,076,721	-0.12(-0.53%)
Apr 14, 2020	22.67	22.95	22.01	22.56	575,803	+0.36(+1.62%)
Apr 13, 2020	22.08	22.40	21.53	22.20	712,835	-0.20(-0.89%)
Apr 09, 2020	22.57	23.05	21.96	22.40	914,000	+0.09(+0.40%)
Apr 08, 2020	21.71	22.65	21.38	22.31	1,328,286	+0.99(+4.64%)
Apr 07, 2020	22.35	22.61	21.32	21.32	1,059,037	-0.59(-2.69%)
Apr 06, 2020	21.21	22.00	20.84	21.91	2,186,602	+1.29(+6.26%)
Apr 03, 2020	20.30	20.83	20.08	20.62	1,415,100	+0.18(+0.88%)
Apr 02, 2020	20.49	21.04	19.86	20.44	1,613,487	+0.71(+3.60%)
Apr 01, 2020	19.76	20.25	19.00	19.73	1,012,593	-0.76(-3.71%)
Mar 31, 2020	20.79	21.36	20.06	20.49	1,509,862	-0.27(-1.30%)
Mar 30, 2020	20.50	20.99	19.93	20.76	986,617	+0.35(+1.71%)
Mar 27, 2020	20.09	21.27	19.79	20.41	1,250,800	-0.30(-1.45%)
Mar 26, 2020	20.06	21.30	19.67	20.71	995,571	+0.81(+4.07%)
Mar 25, 2020	19.88	20.93	19.29	19.90	1,341,640	-0.03(-0.15%)
Mar 24, 2020	18.85	19.96	18.57	19.93	1,211,395	+1.78(+9.81%)
Mar 23, 2020	19.26	19.79	17.62	18.15	2,278,237	-1.26(-6.49%)
Mar 20, 2020	18.91	19.89	18.69	19.41	2,054,200	+0.49(+2.59%)
Mar 19, 2020	18.39	19.99	18.00	18.92	1,571,624	+0.32(+1.72%)
Mar 18, 2020	19.71	20.82	17.93	18.60	2,162,138	-2.19(-10.53%)
Mar 17, 2020	19.97	21.13	18.84	20.79	2,210,017	+1.05(+5.32%)
Mar 16, 2020	19.11	20.99	18.53	19.74	2,259,825	-1.65(-7.71%)
Mar 13, 2020	20.17	21.42	19.04	21.39	2,440,900	+2.39(+12.58%)
Mar 12, 2020	18.85	19.89	18.28	19.00	2,818,081	-0.84(-4.23%)
Mar 11, 2020	20.29	20.88	19.61	19.84	2,501,967	-0.75(-3.64%)
Mar 10, 2020	21.22	21.42	19.62	20.59	2,211,137	+0.11(+0.54%)
Mar 09, 2020	20.10	21.25	19.73	20.48	2,756,893	-0.82(-3.85%)
Mar 06, 2020	19.86	21.50	19.86	21.30	2,599,600	+0.66(+3.20%)
Mar 05, 2020	20.46	20.96	20.07	20.64	2,761,662	-0.44(-2.09%)
Mar 04, 2020	20.68	21.34	20.14	21.08	1,830,231	+0.78(+3.84%)
Mar 03, 2020	20.83	21.26	19.72	20.30	2,143,791	-0.57(-2.73%)
Mar 02, 2020	20.12	20.89	19.61	20.87	1,510,552	+0.93(+4.66%)
Feb 28, 2020	18.74	19.97	18.74	19.94	1,599,500	+0.48(+2.47%)
Feb 27, 2020	19.87	20.43	19.45	19.46	1,483,895	-0.89(-4.37%)
Feb 26, 2020	21.07	21.21	20.21	20.35	1,756,036	-0.58(-2.77%)
Feb 25, 2020	22.11	22.14	20.71	20.93	1,384,236	-1.06(-4.82%)
Feb 24, 2020	21.99	22.44	21.46	21.99	1,552,400	-0.85(-3.72%)
Feb 21, 2020	22.75	22.91	22.42	22.84	761,700	-0.11(-0.48%)
Feb 20, 2020	22.48	23.04	22.44	22.95	764,021	+0.41(+1.82%)
Feb 19, 2020	22.86	22.94	22.41	22.54	983,783	-0.29(-1.27%)
Feb 18, 2020	23.07	23.30	22.75	22.83	937,926	-0.37(-1.59%)
Feb 14, 2020	22.83	23.31	22.81	23.20	1,136,300	+0.21(+0.91%)
Feb 13, 2020	23.10	23.44	22.99	22.99	1,456,389	-0.37(-1.58%)
Feb 12, 2020	23.14	23.42	23.01	23.36	1,764,216	+0.35(+1.52%)
Feb 11, 2020	23.48	24.01	22.95	23.01	2,098,879	-0.32(-1.37%)
Feb 10, 2020	23.13	23.47	22.86	23.33	1,600,649	-0.08(-0.34%)
Feb 07, 2020	24.91	27.56	23.32	23.41	4,184,700	-1.97(-7.76%)
Feb 06, 2020	24.74	25.61	24.62	25.38	2,156,166	+0.71(+2.88%)
Feb 05, 2020	24.51	24.79	24.24	24.67	2,532,705	+0.44(+1.82%)
Feb 04, 2020	24.40	24.53	23.98	24.23	2,146,097	+0.25(+1.04%)

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.