Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.44	23.48	22.54	23.00	8,184	-0.50(-2.13%)
Apr 29, 2020	23.14	23.80	23.14	23.50	12,324	+0.60(+2.62%)
Apr 28, 2020	22.91	23.07	22.38	22.90	10,600	+0.06(+0.26%)
Apr 27, 2020	22.98	22.98	22.75	22.84	5,360	+0.66(+2.98%)
Apr 24, 2020	21.75	22.18	21.75	22.18	9,700	+0.30(+1.37%)
Apr 23, 2020	21.70	21.99	21.70	21.88	1,400	-0.07(-0.32%)
Apr 22, 2020	21.56	21.95	21.56	21.95	3,490	+0.72(+3.39%)
Apr 21, 2020	21.50	21.74	21.00	21.23	5,815	-0.27(-1.26%)
Apr 20, 2020	21.35	21.60	21.32	21.50	4,775	+0.26(+1.22%)
Apr 17, 2020	21.44	21.44	21.00	21.24	11,330	+0.39(+1.87%)
Apr 16, 2020	20.95	20.95	20.60	20.85	17,251	-0.32(-1.51%)
Apr 15, 2020	20.95	21.44	20.70	21.17	2,423	+0.22(+1.05%)
Apr 14, 2020	19.76	21.25	19.76	20.95	10,030	+0.55(+2.70%)
Apr 13, 2020	21.50	21.50	20.04	20.40	3,659	-0.35(-1.69%)
Apr 09, 2020		20.75	20.75	20.75	0	+0.40(+1.97%)
Apr 08, 2020	20.40	20.40	20.00	20.35	5,716	-0.07(-0.34%)
Apr 07, 2020	19.80	20.60	19.80	20.42	6,650	+0.82(+4.18%)
Apr 06, 2020	19.63	20.00	19.60	19.60	4,100	+0.60(+3.16%)
Apr 03, 2020	19.40	19.40	18.85	19.00	359	+0.46(+2.48%)
Apr 02, 2020	20.38	20.38	18.54	18.54	2,315	-0.16(-0.86%)
Apr 01, 2020	19.25	20.05	18.70	18.70	6,854	-0.80(-4.10%)
Mar 31, 2020	18.75	19.85	18.75	19.50	3,456	+0.56(+2.96%)
Mar 30, 2020	19.01	19.13	18.94	18.94	378	-0.03(-0.16%)
Mar 27, 2020	19.30	19.50	18.40	18.97	5,770	-0.39(-2.01%)
Mar 26, 2020	20.00	20.69	19.10	19.36	3,911	+0.36(+1.89%)
Mar 25, 2020	18.51	19.29	18.51	19.00	29,250	+0.50(+2.70%)
Mar 24, 2020	18.50	18.75	18.10	18.50	2,415	+1.70(+10.12%)
Mar 23, 2020	17.99	17.99	16.30	16.80	4,025	-0.47(-2.72%)
Mar 20, 2020	17.00	19.00	17.00	17.27	9,172	+0.32(+1.89%)
Mar 19, 2020	17.00	17.04	16.22	16.95	7,213	+0.30(+1.80%)
Mar 18, 2020	18.10	18.10	16.47	16.65	7,968	-1.45(-8.01%)
Mar 17, 2020	19.00	19.00	17.50	18.10	13,686	-0.40(-2.16%)
Mar 16, 2020	21.95	21.95	18.50	18.50	18,405	-1.87(-9.18%)
Mar 13, 2020	19.75	20.37	19.25	20.37	12,980	+0.62(+3.14%)
Mar 12, 2020	20.00	20.00	18.00	19.75	6,750	-1.59(-7.45%)
Mar 11, 2020	22.40	22.40	20.91	21.34	10,750	-1.16(-5.16%)
Mar 10, 2020	21.56	22.50	21.00	22.50	16,130	+0.62(+2.83%)
Mar 09, 2020	23.22	23.22	21.25	21.88	10,363	-1.71(-7.25%)
Mar 06, 2020	24.20	24.20	23.45	23.59	8,300	-0.76(-3.12%)
Mar 05, 2020	24.75	24.75	24.35	24.35	2,560	-0.53(-2.13%)
Mar 04, 2020	24.30	24.89	24.25	24.88	10,150	+0.67(+2.77%)
Mar 03, 2020	24.45	25.37	24.11	24.21	7,566	-0.09(-0.37%)
Mar 02, 2020	24.13	24.30	24.10	24.30	1,600	+0.30(+1.25%)
Feb 28, 2020	24.20	24.20	22.62	24.00	7,808	-0.39(-1.60%)
Feb 27, 2020	23.75	24.39	23.00	24.39	6,034	-0.51(-2.05%)
Feb 26, 2020	25.07	25.36	24.76	24.90	16,190	-0.35(-1.39%)
Feb 25, 2020	25.85	25.85	24.65	25.25	5,610	-0.70(-2.70%)
Feb 24, 2020	26.89	26.89	25.65	25.95	10,030	-1.12(-4.14%)
Feb 21, 2020	27.00	27.17	27.00	27.07	14,538	-0.13(-0.48%)
Feb 20, 2020	27.16	27.38	27.16	27.20	2,310	-0.21(-0.77%)
Feb 19, 2020	27.49	27.49	27.41	27.41	2,858	+0.09(+0.33%)
Feb 18, 2020	27.26	27.57	27.25	27.32	7,695	-0.43(-1.55%)
Feb 14, 2020		27.75	27.75	27.75	0	+0.08(+0.29%)
Feb 13, 2020	27.41	27.67	27.41	27.67	2,655	+0.02(+0.07%)
Feb 12, 2020	27.25	27.82	27.25	27.65	18,680	+0.17(+0.62%)
Feb 11, 2020	27.50	27.50	27.47	27.48	3,600	+0.00(+0.00%)
Feb 10, 2020	27.13	27.48	27.02	27.48	7,150	+0.38(+1.40%)
Feb 07, 2020	27.43	27.43	27.10	27.10	5,140	-0.32(-1.17%)
Feb 06, 2020	27.35	27.42	27.30	27.42	7,650	+0.27(+0.99%)
Feb 05, 2020	27.01	27.35	27.00	27.15	7,165	-0.09(-0.33%)
Feb 04, 2020	26.42	27.30	26.42	27.24	6,065	+0.70(+2.64%)

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.