Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.67	22.67	21.85	21.94	33,597	-0.99(-4.32%)
Apr 29, 2020	22.56	23.24	22.39	22.93	10,792	+0.97(+4.41%)
Apr 28, 2020	21.92	22.14	21.82	21.96	10,816	+0.60(+2.82%)
Apr 27, 2020	20.45	21.49	20.45	21.36	45,008	+1.02(+4.99%)
Apr 24, 2020	20.28	20.48	19.96	20.34	8,749	+0.17(+0.85%)
Apr 23, 2020	19.97	20.44	19.97	20.17	60,812	+0.33(+1.68%)
Apr 22, 2020	19.87	19.92	19.78	19.84	34,671	+0.19(+0.98%)
Apr 21, 2020	19.54	19.73	19.39	19.65	9,391	-0.38(-1.89%)
Apr 20, 2020	20.05	20.43	19.91	20.03	7,393	-0.62(-3.00%)
Apr 17, 2020	20.42	20.70	20.28	20.65	37,413	+1.14(+5.84%)
Apr 16, 2020	19.67	19.82	19.11	19.51	24,192	-0.36(-1.79%)
Apr 15, 2020	20.14	20.19	19.82	19.86	17,640	-1.25(-5.92%)
Apr 14, 2020	21.32	21.44	20.87	21.11	46,662	+0.29(+1.40%)
Apr 13, 2020	21.16	21.23	20.61	20.82	16,840	-0.73(-3.40%)
Apr 09, 2020	21.09	21.55	21.09	21.55	35,603	+0.90(+4.37%)
Apr 08, 2020	19.88	20.65	19.88	20.65	13,386	+0.88(+4.48%)
Apr 07, 2020	20.69	20.86	19.77	19.77	57,853	-0.07(-0.35%)
Apr 06, 2020	19.29	19.93	19.29	19.84	86,172	+1.56(+8.54%)
Apr 03, 2020	18.87	19.07	18.16	18.27	16,192	-0.85(-4.46%)
Apr 02, 2020	18.77	19.33	18.71	19.13	3,797	+0.47(+2.49%)
Apr 01, 2020	18.89	19.20	18.63	18.66	28,005	-1.21(-6.07%)
Mar 31, 2020	19.47	19.93	19.39	19.87	10,988	+0.46(+2.37%)
Mar 30, 2020	19.20	19.41	18.86	19.41	20,005	-0.04(-0.20%)
Mar 27, 2020	19.35	19.45	19.11	19.45	43,045	-0.73(-3.60%)
Mar 26, 2020	18.96	20.17	18.89	20.17	56,026	+1.19(+6.24%)
Mar 25, 2020	18.10	19.52	18.10	18.99	17,844	+0.54(+2.95%)
Mar 24, 2020	17.80	18.55	17.66	18.44	28,071	+1.52(+8.96%)
Mar 23, 2020	17.58	17.58	16.49	16.93	56,919	-0.46(-2.64%)
Mar 20, 2020	18.19	18.40	17.16	17.39	45,057	-0.75(-4.11%)
Mar 19, 2020	16.84	18.13	16.56	18.13	20,696	+1.17(+6.89%)
Mar 18, 2020	18.11	18.14	16.64	16.96	57,344	-2.32(-12.01%)
Mar 17, 2020	18.43	19.33	17.89	19.28	35,250	+1.19(+6.59%)
Mar 16, 2020	18.09	19.35	18.09	18.09	38,665	-2.44(-11.89%)
Mar 13, 2020	20.35	20.64	19.28	20.53	349,597	+1.27(+6.61%)
Mar 12, 2020	20.22	20.27	19.25	19.25	24,773	-2.58(-11.82%)
Mar 11, 2020	22.12	22.22	21.54	21.84	13,464	-1.02(-4.48%)
Mar 10, 2020	23.23	23.23	21.97	22.86	13,977	+0.42(+1.86%)
Mar 09, 2020	23.09	23.55	22.43	22.44	16,226	-2.18(-8.84%)
Mar 06, 2020	24.98	24.98	24.50	24.62	12,672	-0.75(-2.95%)
Mar 05, 2020	25.81	25.86	25.19	25.37	3,938	-0.94(-3.59%)
Mar 04, 2020	25.87	26.31	25.76	26.31	21,394	+0.65(+2.53%)
Mar 03, 2020	26.13	26.55	25.39	25.66	4,657	-0.57(-2.17%)
Mar 02, 2020	25.35	26.23	25.14	26.23	31,284	+0.93(+3.67%)
Feb 28, 2020	24.93	25.41	24.86	25.30	14,683	-0.58(-2.25%)
Feb 27, 2020	26.01	26.66	25.87	25.88	25,736	-0.88(-3.27%)
Feb 26, 2020	27.34	27.34	26.73	26.76	3,965	-0.53(-1.95%)
Feb 25, 2020	28.07	28.11	27.21	27.29	8,431	-0.91(-3.23%)
Feb 24, 2020	28.08	28.20	27.95	28.20	3,294	-0.78(-2.69%)
Feb 21, 2020	28.94	29.04	28.80	28.98	126,623	-0.06(-0.21%)
Feb 20, 2020	29.01	29.16	29.00	29.04	9,060	+0.11(+0.40%)
Feb 19, 2020	29.00	29.02	28.92	28.92	21,217	-0.05(-0.19%)
Feb 18, 2020	28.95	29.03	28.88	28.98	3,666	-0.20(-0.70%)
Feb 14, 2020	29.31	29.33	29.06	29.18	9,252	-0.19(-0.64%)
Feb 13, 2020	29.01	29.37	29.01	29.37	13,149	+0.14(+0.49%)
Feb 12, 2020	29.14	29.29	29.14	29.23	5,999	+0.27(+0.92%)
Feb 11, 2020	28.67	29.10	28.67	28.96	46,970	+0.41(+1.42%)
Feb 10, 2020	28.28	28.56	28.28	28.56	7,155	+0.18(+0.65%)
Feb 07, 2020	28.51	28.52	28.33	28.37	12,873	-0.44(-1.54%)
Feb 06, 2020	29.08	29.08	28.80	28.81	14,281	-0.40(-1.36%)
Feb 05, 2020	28.91	29.25	28.86	29.21	12,683	+0.62(+2.16%)
Feb 04, 2020	28.55	28.69	28.51	28.60	18,723	+0.50(+1.77%)

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.