Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	27.52	27.52	26.51	26.95	123,874	-1.44(-5.07%)
Apr 29, 2020	27.70	29.38	25.51	28.39	147,527	+0.88(+3.19%)
Apr 28, 2020	26.89	28.05	26.54	27.51	112,027	+0.84(+3.15%)
Apr 27, 2020	25.32	26.90	25.15	26.67	121,037	+1.41(+5.60%)
Apr 24, 2020	25.35	25.73	24.90	25.26	75,213	+0.00(+0.00%)
Apr 23, 2020	24.93	26.70	24.93	25.26	70,748	+0.18(+0.71%)
Apr 22, 2020	26.19	26.19	25.01	25.08	72,912	-0.58(-2.27%)
Apr 21, 2020	24.23	25.95	24.17	25.66	147,615	+0.38(+1.52%)
Apr 20, 2020	25.10	25.97	24.72	25.28	85,075	-0.58(-2.25%)
Apr 17, 2020	25.54	26.18	25.54	25.86	135,563	+1.26(+5.13%)
Apr 16, 2020	26.12	26.24	23.89	24.60	155,734	-1.63(-6.21%)
Apr 15, 2020	27.20	27.41	25.99	26.23	214,130	-1.60(-5.76%)
Apr 14, 2020	29.03	29.04	27.60	27.83	277,634	-0.31(-1.11%)
Apr 13, 2020	29.09	29.63	27.78	28.14	156,899	-1.21(-4.12%)
Apr 09, 2020	27.56	29.37	27.38	29.35	123,046	+2.37(+8.79%)
Apr 08, 2020	26.41	28.09	26.22	26.98	105,737	+0.68(+2.59%)
Apr 07, 2020	26.95	28.86	25.88	26.30	121,478	+0.20(+0.75%)
Apr 06, 2020	25.39	26.20	24.52	26.10	174,887	+1.75(+7.20%)
Apr 03, 2020	26.09	26.30	24.16	24.35	129,863	-1.53(-5.91%)
Apr 02, 2020	25.22	26.13	25.19	25.88	145,560	+0.43(+1.69%)
Apr 01, 2020	25.64	25.89	25.04	25.45	120,679	-1.23(-4.63%)
Mar 31, 2020	26.17	26.98	25.81	26.68	146,110	+0.04(+0.13%)
Mar 30, 2020	25.90	26.99	25.39	26.65	122,755	+0.89(+3.47%)
Mar 27, 2020	26.73	27.63	25.65	25.75	162,832	-1.18(-4.39%)
Mar 26, 2020	24.46	27.03	24.46	26.93	113,197	+2.64(+10.87%)
Mar 25, 2020	24.76	25.39	23.64	24.29	162,497	-0.22(-0.91%)
Mar 24, 2020	22.66	24.65	22.66	24.52	187,808	+2.60(+11.88%)
Mar 23, 2020	23.51	24.61	20.86	21.91	289,069	-1.32(-5.70%)
Mar 20, 2020	25.47	26.28	22.92	23.24	309,348	-2.16(-8.49%)
Mar 19, 2020	24.71	25.98	23.89	25.39	207,346	+0.56(+2.27%)
Mar 18, 2020	24.41	25.46	23.11	24.83	185,389	-0.92(-3.58%)
Mar 17, 2020	23.25	25.75	22.75	25.75	265,106	+2.61(+11.29%)
Mar 16, 2020	23.29	25.27	20.62	23.14	171,007	-2.51(-9.80%)
Mar 13, 2020	25.03	25.78	24.12	25.65	195,242	+1.75(+7.34%)
Mar 12, 2020	24.96	25.89	23.84	23.90	181,344	-2.37(-9.03%)
Mar 11, 2020	26.87	27.28	26.10	26.27	145,177	-1.31(-4.73%)
Mar 10, 2020	27.68	27.88	26.43	27.58	154,610	+0.58(+2.14%)
Mar 09, 2020	27.52	28.60	26.65	27.00	157,836	-2.57(-8.68%)
Mar 06, 2020	28.45	29.81	28.11	29.57	217,761	+0.36(+1.22%)
Mar 05, 2020	30.17	30.28	28.86	29.21	106,852	-1.49(-4.86%)
Mar 04, 2020	30.92	31.17	30.49	30.70	158,903	+0.04(+0.12%)
Mar 03, 2020	31.26	31.66	30.50	30.67	124,910	-0.75(-2.40%)
Mar 02, 2020	29.92	31.43	29.81	31.42	191,891	+1.39(+4.61%)
Feb 28, 2020	30.72	30.72	29.25	30.04	149,865	-0.69(-2.25%)
Feb 27, 2020	30.92	31.64	30.46	30.73	103,057	-0.64(-2.04%)
Feb 26, 2020	31.63	31.89	31.22	31.37	51,834	-0.18(-0.56%)
Feb 25, 2020	32.41	32.42	31.44	31.55	128,302	-0.92(-2.84%)
Feb 24, 2020	32.23	32.69	32.19	32.47	64,346	-0.68(-2.06%)
Feb 21, 2020	33.18	33.20	32.84	33.15	53,708	-0.04(-0.13%)
Feb 20, 2020	32.91	33.22	32.91	33.20	31,271	+0.23(+0.70%)
Feb 19, 2020	33.04	33.18	32.73	32.97	40,307	-0.07(-0.22%)
Feb 18, 2020	33.20	33.24	32.83	33.04	39,796	-0.20(-0.61%)
Feb 14, 2020	33.36	33.38	33.11	33.24	36,256	-0.22(-0.66%)
Feb 13, 2020	33.15	33.46	33.15	33.46	37,725	+0.22(+0.67%)
Feb 12, 2020	33.47	33.67	33.13	33.24	41,736	+0.01(+0.03%)
Feb 11, 2020	33.48	33.70	33.22	33.23	39,656	-0.04(-0.13%)
Feb 10, 2020	33.28	33.35	33.15	33.28	32,389	-0.16(-0.48%)
Feb 07, 2020	33.46	33.84	33.40	33.44	58,550	-0.24(-0.71%)
Feb 06, 2020	34.05	34.05	33.63	33.68	41,372	-0.16(-0.47%)
Feb 05, 2020	33.63	33.85	33.41	33.84	120,395	+0.54(+1.63%)
Feb 04, 2020	33.43	33.67	33.14	33.30	58,098	+0.27(+0.81%)

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.