Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.08	23.14	22.48	22.59	135,042	-0.55(-2.38%)
Apr 29, 2020	23.36	23.45	23.07	23.14	71,789	-0.21(-0.91%)
Apr 28, 2020	23.64	23.64	23.32	23.36	74,996	-0.01(-0.03%)
Apr 27, 2020	23.45	23.46	23.23	23.36	59,617	+0.35(+1.54%)
Apr 24, 2020	23.24	23.24	22.85	23.01	91,840	-0.41(-1.74%)
Apr 23, 2020	23.52	23.63	23.31	23.42	154,154	+0.19(+0.82%)
Apr 22, 2020	23.37	23.37	23.03	23.23	148,409	+0.55(+2.41%)
Apr 21, 2020	22.87	22.99	22.59	22.68	201,202	-0.40(-1.73%)
Apr 20, 2020	23.26	23.59	22.85	23.08	988,902	+0.80(+3.59%)
Apr 17, 2020	22.49	22.85	22.24	22.28	46,150	-0.49(-2.14%)
Apr 16, 2020	22.88	22.88	22.42	22.77	18,642	+0.43(+1.91%)
Apr 15, 2020	22.57	22.57	22.20	22.34	10,284	-0.34(-1.49%)
Apr 14, 2020	22.99	22.99	22.63	22.68	24,692	+0.43(+1.91%)
Apr 13, 2020	22.16	22.36	22.07	22.25	15,035	+0.24(+1.11%)
Apr 09, 2020	22.10	22.49	21.97	22.01	13,810	+0.12(+0.56%)
Apr 08, 2020	21.97	22.05	21.39	21.89	11,680	+0.17(+0.76%)
Apr 07, 2020	22.25	22.42	21.71	21.72	123,362	+0.03(+0.16%)
Apr 06, 2020	21.71	21.82	21.16	21.69	28,416	+0.66(+3.14%)
Apr 03, 2020	21.27	21.28	20.86	21.03	12,199	+0.18(+0.88%)
Apr 02, 2020	20.64	20.84	20.51	20.84	17,553	+0.86(+4.30%)
Apr 01, 2020	20.25	20.66	19.98	19.98	9,373	-0.68(-3.28%)
Mar 31, 2020	20.76	20.96	20.47	20.66	11,533	-0.16(-0.75%)
Mar 30, 2020	20.42	20.84	20.25	20.82	11,674	+0.56(+2.74%)
Mar 27, 2020	20.73	20.75	19.97	20.26	28,541	-1.39(-6.42%)
Mar 26, 2020	20.68	21.65	20.66	21.65	103,511	+0.99(+4.79%)
Mar 25, 2020	20.64	20.76	19.98	20.66	82,107	+0.73(+3.68%)
Mar 24, 2020	19.75	19.95	19.48	19.93	23,509	+0.96(+5.08%)
Mar 23, 2020	18.70	19.29	18.54	18.97	72,650	+0.36(+1.95%)
Mar 20, 2020	19.44	19.47	18.59	18.60	259,639	-0.30(-1.56%)
Mar 19, 2020	18.51	19.16	18.43	18.90	76,195	+0.30(+1.59%)
Mar 18, 2020	18.41	19.63	18.35	18.60	57,609	-0.83(-4.29%)
Mar 17, 2020	18.80	20.07	18.60	19.44	115,612	+0.97(+5.27%)
Mar 16, 2020	17.51	19.39	17.51	18.46	71,327	-3.05(-14.18%)
Mar 13, 2020	20.85	21.55	19.97	21.51	20,140	+1.89(+9.65%)
Mar 12, 2020	20.14	20.59	19.12	19.62	46,539	-1.79(-8.36%)
Mar 11, 2020	22.11	22.17	21.35	21.41	66,363	-1.37(-6.03%)
Mar 10, 2020	22.70	22.81	21.98	22.78	49,736	+0.80(+3.64%)
Mar 09, 2020	21.98	22.29	20.91	21.98	56,838	-0.69(-3.03%)
Mar 06, 2020	23.04	23.13	22.47	22.67	61,917	-0.23(-0.99%)
Mar 05, 2020	23.01	23.26	22.85	22.90	68,177	+0.04(+0.19%)
Mar 04, 2020	22.90	23.00	22.61	22.85	51,891	+0.25(+1.12%)
Mar 03, 2020	22.50	23.03	22.29	22.60	124,352	+0.31(+1.40%)
Mar 02, 2020	21.99	22.41	21.96	22.29	44,395	+0.30(+1.38%)
Feb 28, 2020	21.64	22.10	21.29	21.98	89,999	-0.03(-0.12%)
Feb 27, 2020	22.17	22.24	21.90	22.01	36,607	+0.03(+0.12%)
Feb 26, 2020	22.05	22.11	21.96	21.98	18,919	-0.14(-0.63%)
Feb 25, 2020	22.40	22.40	21.97	22.12	11,885	+0.24(+1.11%)
Feb 24, 2020	21.84	21.88	21.56	21.88	15,336	-0.33(-1.49%)
Feb 21, 2020	22.08	22.22	22.08	22.21	12,659	+0.32(+1.47%)
Feb 20, 2020	22.10	22.23	21.88	21.89	24,586	-0.34(-1.55%)
Feb 19, 2020	22.45	22.45	22.10	22.23	35,648	-0.35(-1.55%)
Feb 18, 2020	22.30	22.72	22.30	22.58	48,873	+0.49(+2.21%)
Feb 14, 2020	22.18	22.20	21.99	22.09	44,424	-0.09(-0.40%)
Feb 13, 2020	22.37	22.37	22.10	22.18	230,094	-0.21(-0.96%)
Feb 12, 2020	22.38	22.42	22.25	22.40	14,953	+0.31(+1.42%)
Feb 11, 2020	22.16	22.20	22.01	22.08	87,080	+0.20(+0.93%)
Feb 10, 2020	21.64	22.04	21.64	21.88	20,841	+0.49(+2.27%)
Feb 07, 2020	21.57	21.86	21.37	21.39	15,767	-0.59(-2.69%)
Feb 06, 2020	22.29	22.29	21.77	21.98	22,675	+0.29(+1.32%)
Feb 05, 2020	21.70	21.84	21.58	21.70	31,232	+0.37(+1.75%)
Feb 04, 2020	20.86	21.32	20.86	21.32	15,736	+1.13(+5.57%)

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.