Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.22	24.23	23.89	23.99	30,801	-0.46(-1.90%)
Apr 29, 2020	24.46	24.54	24.40	24.46	28,202	+0.32(+1.32%)
Apr 28, 2020	24.33	24.33	24.14	24.14	7,577	+0.03(+0.14%)
Apr 27, 2020	24.15	24.18	24.00	24.11	84,698	+0.12(+0.51%)
Apr 24, 2020	23.91	23.99	23.80	23.98	34,394	+0.16(+0.68%)
Apr 23, 2020	24.14	24.18	23.82	23.82	31,297	-0.05(-0.21%)
Apr 22, 2020	23.85	23.93	23.74	23.87	32,338	+0.27(+1.13%)
Apr 21, 2020	23.65	23.77	23.46	23.60	33,962	-0.22(-0.93%)
Apr 20, 2020	23.89	24.13	23.72	23.83	41,736	-0.12(-0.48%)
Apr 17, 2020	23.90	23.98	23.78	23.94	55,862	+0.40(+1.70%)
Apr 16, 2020	23.71	23.72	23.50	23.54	69,740	-0.11(-0.48%)
Apr 15, 2020	23.63	23.79	23.54	23.65	39,235	-0.32(-1.34%)
Apr 14, 2020	23.91	24.07	23.91	23.97	66,496	+0.50(+2.15%)
Apr 13, 2020	23.55	23.75	23.37	23.47	23,685	-0.18(-0.75%)
Apr 09, 2020	23.58	23.76	23.43	23.65	98,461	+0.30(+1.27%)
Apr 08, 2020	23.28	23.46	23.14	23.35	48,852	+0.13(+0.56%)
Apr 07, 2020	23.81	23.81	23.16	23.22	73,072	+0.02(+0.08%)
Apr 06, 2020	22.86	23.20	22.84	23.20	60,991	+0.89(+3.98%)
Apr 03, 2020	22.41	22.45	22.18	22.31	38,215	-0.25(-1.10%)
Apr 02, 2020	22.24	22.58	22.18	22.56	38,202	+0.29(+1.32%)
Apr 01, 2020	22.45	22.68	22.20	22.27	53,372	-0.72(-3.13%)
Mar 31, 2020	22.98	23.22	22.78	22.99	32,596	-0.26(-1.13%)
Mar 30, 2020	22.95	23.35	22.85	23.25	37,147	+0.41(+1.81%)
Mar 27, 2020	22.85	23.11	22.64	22.84	153,199	-0.60(-2.58%)
Mar 26, 2020	22.94	23.71	22.75	23.44	45,556	+0.83(+3.69%)
Mar 25, 2020	22.36	22.88	22.01	22.61	48,291	+0.42(+1.89%)
Mar 24, 2020	22.19	22.38	21.91	22.19	26,217	+1.33(+6.35%)
Mar 23, 2020	21.11	21.24	20.68	20.86	47,441	-0.46(-2.17%)
Mar 20, 2020	21.97	22.19	21.25	21.33	98,911	-0.12(-0.54%)
Mar 19, 2020	21.40	22.02	21.01	21.44	466,937	+0.19(+0.90%)
Mar 18, 2020	20.93	21.60	20.76	21.25	41,978	-0.90(-4.08%)
Mar 17, 2020	21.53	22.28	21.18	22.15	42,513	+0.87(+4.10%)
Mar 16, 2020	21.10	21.90	20.80	21.28	40,508	-1.93(-8.32%)
Mar 13, 2020	23.72	23.72	22.30	23.21	110,375	+0.64(+2.84%)
Mar 12, 2020	23.25	23.25	21.77	22.57	206,528	-2.55(-10.15%)
Mar 11, 2020	25.77	25.78	24.92	25.12	286,781	-1.23(-4.67%)
Mar 10, 2020	26.41	26.41	25.65	26.35	101,691	+0.72(+2.80%)
Mar 09, 2020	25.79	26.27	25.52	25.63	35,705	-1.76(-6.43%)
Mar 06, 2020	27.41	27.54	27.22	27.39	26,526	-0.44(-1.57%)
Mar 05, 2020	27.86	27.99	27.68	27.83	35,688	-0.57(-1.99%)
Mar 04, 2020	28.03	28.39	27.97	28.39	15,816	+0.66(+2.39%)
Mar 03, 2020	28.15	29.28	27.50	27.73	73,335	-0.13(-0.45%)
Mar 02, 2020	27.54	27.86	27.36	27.86	60,733	+0.39(+1.43%)
Feb 28, 2020	27.09	27.46	26.87	27.46	47,769	-0.21(-0.74%)
Feb 27, 2020	28.18	28.37	27.67	27.67	58,376	-0.74(-2.60%)
Feb 26, 2020	28.60	28.83	28.41	28.41	59,298	-0.06(-0.22%)
Feb 25, 2020	28.96	28.97	28.42	28.47	25,836	-0.36(-1.26%)
Feb 24, 2020	28.88	29.07	28.64	28.83	29,004	-1.04(-3.48%)
Feb 21, 2020	29.92	29.97	29.85	29.87	16,859	-0.09(-0.31%)
Feb 20, 2020	30.04	30.06	29.86	29.97	31,112	-0.23(-0.76%)
Feb 19, 2020	30.27	30.29	30.20	30.20	25,231	-0.02(-0.07%)
Feb 18, 2020	30.20	30.27	30.15	30.22	14,216	-0.07(-0.23%)
Feb 14, 2020	30.36	30.36	30.26	30.29	27,987	+0.01(+0.03%)
Feb 13, 2020	30.29	30.37	30.25	30.28	14,847	-0.16(-0.53%)
Feb 12, 2020	30.45	30.45	30.35	30.44	31,987	+0.11(+0.37%)
Feb 11, 2020	30.40	30.45	30.33	30.33	42,810	+0.10(+0.34%)
Feb 10, 2020	30.13	30.26	30.13	30.23	8,380	+0.04(+0.13%)
Feb 07, 2020	30.23	30.28	30.18	30.19	55,525	-0.24(-0.79%)
Feb 06, 2020	30.43	30.48	30.39	30.43	86,217	+0.02(+0.06%)
Feb 05, 2020	30.39	30.45	30.28	30.41	24,407	+0.27(+0.89%)
Feb 04, 2020	30.13	30.28	30.12	30.14	90,910	+0.26(+0.86%)

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.