Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.14	23.18	22.90	23.02	83,522	-0.37(-1.58%)
Apr 29, 2020	23.29	23.46	23.26	23.39	41,261	+0.68(+2.98%)
Apr 28, 2020	22.99	22.99	22.71	22.71	63,433	+0.17(+0.76%)
Apr 27, 2020	22.44	22.54	22.37	22.54	284,955	+0.32(+1.46%)
Apr 24, 2020	22.13	22.23	22.01	22.21	221,430	+0.18(+0.82%)
Apr 23, 2020	22.10	22.33	21.98	22.03	523,864	+0.20(+0.91%)
Apr 22, 2020	21.87	21.89	21.78	21.84	44,533	+0.34(+1.60%)
Apr 21, 2020	21.60	21.75	21.46	21.49	158,155	-0.36(-1.65%)
Apr 20, 2020	21.91	22.22	21.84	21.85	402,644	-0.28(-1.26%)
Apr 17, 2020	22.09	22.15	21.89	22.13	371,045	+0.53(+2.46%)
Apr 16, 2020	21.73	21.73	21.43	21.60	2,369,071	+0.08(+0.38%)
Apr 15, 2020	21.60	21.68	21.48	21.52	439,795	-0.80(-3.60%)
Apr 14, 2020	22.35	22.41	22.24	22.32	414,567	+0.38(+1.73%)
Apr 13, 2020	21.91	22.04	21.73	21.94	1,350,809	-0.05(-0.21%)
Apr 09, 2020	21.76	22.18	21.76	21.99	1,064,925	+0.53(+2.48%)
Apr 08, 2020	21.29	21.57	21.24	21.46	90,493	+0.23(+1.06%)
Apr 07, 2020	21.67	21.86	21.18	21.23	106,020	+0.37(+1.77%)
Apr 06, 2020	20.45	20.86	20.45	20.86	145,316	+1.07(+5.43%)
Apr 03, 2020	19.97	20.00	19.63	19.79	75,029	-0.47(-2.32%)
Apr 02, 2020	19.94	20.30	19.93	20.26	174,085	+0.26(+1.31%)
Apr 01, 2020	20.11	20.38	19.97	20.00	231,049	-0.84(-4.03%)
Mar 31, 2020	20.66	21.09	20.66	20.83	142,134	-0.13(-0.60%)
Mar 30, 2020	20.70	21.04	20.63	20.96	992,710	+0.28(+1.35%)
Mar 27, 2020	20.69	21.06	20.47	20.68	203,143	-0.52(-2.47%)
Mar 26, 2020	20.43	21.20	20.43	21.20	583,702	+1.02(+5.05%)
Mar 25, 2020	19.81	20.50	19.51	20.18	428,783	+0.64(+3.28%)
Mar 24, 2020	19.26	19.68	19.26	19.54	160,778	+1.41(+7.76%)
Mar 23, 2020	18.34	18.55	17.87	18.14	345,227	-0.35(-1.92%)
Mar 20, 2020	18.90	19.39	18.45	18.49	214,285	-0.14(-0.77%)
Mar 19, 2020	18.30	19.03	18.30	18.63	252,872	+0.05(+0.29%)
Mar 18, 2020	18.70	18.94	17.94	18.58	357,886	-1.05(-5.33%)
Mar 17, 2020	19.21	19.72	18.87	19.63	196,088	+0.82(+4.37%)
Mar 16, 2020	18.49	19.51	17.95	18.80	1,141,163	-2.26(-10.74%)
Mar 13, 2020	21.08	21.18	20.14	21.07	209,364	+1.02(+5.08%)
Mar 12, 2020	20.78	25.28	19.36	20.05	3,004,024	-2.59(-11.45%)
Mar 11, 2020	23.18	23.20	22.46	22.64	1,056,667	-1.16(-4.88%)
Mar 10, 2020	23.79	23.89	23.12	23.80	166,579	+0.67(+2.90%)
Mar 09, 2020	23.13	23.58	22.89	23.13	4,217,145	-1.64(-6.61%)
Mar 06, 2020	24.63	24.84	24.57	24.77	134,879	-0.34(-1.35%)
Mar 05, 2020	25.15	25.34	25.03	25.11	52,286	-0.69(-2.67%)
Mar 04, 2020	25.54	25.82	25.43	25.80	91,941	+0.52(+2.05%)
Mar 03, 2020	25.55	25.78	25.15	25.28	49,083	-0.24(-0.95%)
Mar 02, 2020	25.03	25.52	24.90	25.52	262,003	+0.53(+2.11%)
Feb 28, 2020	24.65	25.04	24.45	24.99	1,840,217	-0.26(-1.03%)
Feb 27, 2020	25.52	25.80	25.21	25.25	435,886	-0.72(-2.75%)
Feb 26, 2020	26.14	26.27	25.97	25.97	196,528	+0.00(+0.00%)
Feb 25, 2020	26.48	26.48	25.97	25.97	167,038	-0.44(-1.66%)
Feb 24, 2020	26.37	26.51	26.17	26.40	544,084	-1.00(-3.65%)
Feb 21, 2020	27.39	27.45	27.32	27.41	36,236	-0.19(-0.68%)
Feb 20, 2020	27.59	27.64	27.33	27.59	21,599	-0.20(-0.71%)
Feb 19, 2020	27.72	27.84	27.72	27.79	9,406	+0.09(+0.32%)
Feb 18, 2020	27.73	27.75	27.63	27.70	30,115	-0.31(-1.12%)
Feb 14, 2020	28.03	28.08	27.91	28.01	13,085	+0.02(+0.06%)
Feb 13, 2020	28.00	28.14	27.99	28.00	23,056	-0.24(-0.85%)
Feb 12, 2020	28.19	28.25	28.15	28.24	19,484	+0.06(+0.22%)
Feb 11, 2020	28.15	28.22	28.10	28.17	22,202	+0.21(+0.74%)
Feb 10, 2020	27.83	27.97	27.81	27.97	14,345	+0.13(+0.48%)
Feb 07, 2020	27.91	27.99	27.83	27.83	15,433	-0.33(-1.17%)
Feb 06, 2020	28.14	28.25	28.12	28.17	13,230	-0.07(-0.25%)
Feb 05, 2020	28.20	28.24	28.11	28.24	39,074	+0.27(+0.96%)
Feb 04, 2020	27.89	28.00	27.89	27.97	18,395	+0.43(+1.56%)

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.