Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	25.83	25.83	25.44	25.57	1,585,746	-0.61(-2.35%)
Apr 29, 2020	26.08	26.30	26.05	26.18	1,056,950	+0.56(+2.21%)
Apr 28, 2020	25.90	25.90	25.60	25.62	1,116,943	+0.14(+0.55%)
Apr 27, 2020	25.27	25.53	25.25	25.48	603,255	+0.28(+1.11%)
Apr 24, 2020	25.15	25.22	24.94	25.20	911,300	+0.27(+1.08%)
Apr 23, 2020	25.06	25.37	24.93	24.93	957,090	-0.10(-0.40%)
Apr 22, 2020	24.99	25.09	24.91	25.03	827,758	+0.44(+1.79%)
Apr 21, 2020	24.74	24.88	24.52	24.59	1,999,385	-0.44(-1.76%)
Apr 20, 2020	25.06	25.37	25.02	25.03	879,074	-0.33(-1.30%)
Apr 17, 2020	25.25	25.39	25.08	25.36	858,800	+0.61(+2.46%)
Apr 16, 2020	24.76	24.81	24.55	24.75	891,092	+0.09(+0.36%)
Apr 15, 2020	24.82	24.82	24.59	24.66	873,483	-0.64(-2.53%)
Apr 14, 2020	25.30	25.48	25.24	25.30	1,675,502	+0.35(+1.40%)
Apr 13, 2020	25.14	25.22	24.83	24.95	663,809	-0.26(-1.03%)
Apr 09, 2020	25.12	25.36	25.04	25.21	724,200	+0.29(+1.16%)
Apr 08, 2020	24.74	24.96	24.53	24.92	1,178,352	+0.28(+1.14%)
Apr 07, 2020	25.36	25.36	24.62	24.64	2,258,590	-0.01(-0.04%)
Apr 06, 2020	24.31	24.80	24.28	24.65	1,407,244	+1.19(+5.07%)
Apr 03, 2020	23.63	23.71	23.32	23.46	936,400	-0.37(-1.55%)
Apr 02, 2020	23.38	23.90	23.33	23.83	1,400,176	+0.63(+2.72%)
Apr 01, 2020	23.50	23.73	23.20	23.20	2,995,393	-1.01(-4.17%)
Mar 31, 2020	24.18	24.45	23.98	24.21	1,016,592	-0.19(-0.78%)
Mar 30, 2020	24.03	24.44	23.92	24.40	1,559,241	+0.60(+2.52%)
Mar 27, 2020	23.97	24.21	23.76	23.80	1,690,800	-1.07(-4.30%)
Mar 26, 2020	24.13	24.88	24.05	24.87	1,758,166	+0.63(+2.60%)
Mar 25, 2020	23.90	24.63	23.62	24.24	1,366,626	+0.61(+2.58%)
Mar 24, 2020	23.41	23.88	23.22	23.63	1,631,780	+1.50(+6.78%)
Mar 23, 2020	22.41	22.49	21.97	22.13	2,140,841	-0.20(-0.90%)
Mar 20, 2020	22.99	23.22	22.27	22.33	2,940,500	-0.32(-1.41%)
Mar 19, 2020	22.00	23.07	21.85	22.65	1,677,547	+0.73(+3.33%)
Mar 18, 2020	21.54	22.22	21.41	21.92	1,998,755	-0.76(-3.35%)
Mar 17, 2020	21.93	22.77	21.65	22.68	1,377,641	+1.45(+6.83%)
Mar 16, 2020	20.90	21.99	20.54	21.23	1,791,094	-2.58(-10.84%)
Mar 13, 2020	23.79	23.95	22.39	23.81	1,657,800	+1.60(+7.20%)
Mar 12, 2020	22.76	22.99	21.93	22.21	2,353,353	-2.40(-9.75%)
Mar 11, 2020	25.16	25.21	24.41	24.61	2,239,663	-1.35(-5.20%)
Mar 10, 2020	25.78	26.00	24.89	25.96	1,138,510	+1.48(+6.05%)
Mar 09, 2020	24.68	25.32	24.39	24.48	2,784,488	-2.57(-9.50%)
Mar 06, 2020	26.90	27.19	26.76	27.05	1,749,700	-0.60(-2.17%)
Mar 05, 2020	27.86	28.05	27.56	27.65	943,041	-1.03(-3.59%)
Mar 04, 2020	28.34	28.68	28.11	28.68	653,367	+0.95(+3.43%)
Mar 03, 2020	28.38	28.59	27.55	27.73	714,881	-0.49(-1.74%)
Mar 02, 2020	27.71	28.23	27.48	28.22	3,079,027	+0.34(+1.22%)
Feb 28, 2020	27.45	27.95	27.26	27.88	3,065,400	-0.30(-1.06%)
Feb 27, 2020	28.58	28.94	28.17	28.18	1,612,039	-1.05(-3.59%)
Feb 26, 2020	29.39	29.61	29.15	29.23	870,582	+0.15(+0.52%)
Feb 25, 2020	29.77	29.80	29.03	29.08	844,039	-0.61(-2.05%)
Feb 24, 2020	29.72	29.88	29.64	29.69	480,826	-1.24(-4.01%)
Feb 21, 2020	31.07	31.07	30.82	30.93	405,900	-0.26(-0.83%)
Feb 20, 2020	31.26	31.30	31.03	31.19	291,128	-0.09(-0.29%)
Feb 19, 2020	31.21	31.34	31.21	31.28	195,305	+0.24(+0.77%)
Feb 18, 2020	31.04	31.08	30.96	31.04	293,385	-0.12(-0.40%)
Feb 14, 2020	31.17	31.20	31.08	31.16	222,900	-0.03(-0.08%)
Feb 13, 2020	31.14	31.27	31.08	31.19	191,730	-0.21(-0.67%)
Feb 12, 2020	31.36	31.45	31.34	31.40	1,579,349	+0.15(+0.48%)
Feb 11, 2020	31.26	31.31	31.19	31.25	649,568	+0.17(+0.55%)
Feb 10, 2020	30.97	31.09	30.96	31.08	181,630	+0.07(+0.24%)
Feb 07, 2020	31.09	31.10	30.98	31.00	484,500	-0.25(-0.78%)
Feb 06, 2020	31.23	31.27	31.13	31.25	396,652	+0.18(+0.58%)
Feb 05, 2020	31.05	31.10	30.96	31.07	299,516	+0.39(+1.27%)
Feb 04, 2020	30.61	30.73	30.61	30.68	309,223	+0.55(+1.83%)

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.