Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	27.83	27.83	27.70	27.70	497	-0.52(-1.85%)
Apr 29, 2020	28.11	28.46	28.11	28.22	1,147	+0.55(+1.98%)
Apr 28, 2020	27.89	27.89	27.53	27.67	1,117	+0.18(+0.66%)
Apr 27, 2020	27.47	27.49	27.47	27.49	6,572	+0.66(+2.45%)
Apr 24, 2020	26.47	26.84	26.47	26.84	2,955	+0.29(+1.08%)
Apr 23, 2020	26.82	26.84	26.55	26.55	1,596	-0.08(-0.30%)
Apr 22, 2020	26.83	26.83	26.63	26.63	106	+0.41(+1.56%)
Apr 21, 2020	26.32	26.34	26.22	26.22	770	-0.69(-2.55%)
Apr 20, 2020	27.05	27.24	26.90	26.90	1,950	+0.20(+0.77%)
Apr 17, 2020		26.70	26.70	26.70	0	+0.00(+0.00%)
Apr 16, 2020	26.51	26.70	26.42	26.70	3,814	+0.09(+0.33%)
Apr 15, 2020	26.47	26.61	26.47	26.61	3,514	-0.64(-2.34%)
Apr 14, 2020	27.26	27.29	27.25	27.25	1,085	+0.77(+2.90%)
Apr 13, 2020	26.99	26.99	26.48	26.48	369	-0.86(-3.16%)
Apr 09, 2020	27.40	27.49	27.03	27.35	10,134	+0.74(+2.77%)
Apr 08, 2020	25.55	26.61	25.55	26.61	63,379	+1.20(+4.72%)
Apr 07, 2020	26.09	26.23	25.41	25.41	775,741	+0.29(+1.17%)
Apr 06, 2020	24.81	25.12	24.78	25.12	18,984	+1.36(+5.74%)
Apr 03, 2020	23.59	23.76	23.39	23.76	19,213	-0.16(-0.67%)
Apr 02, 2020	24.09	24.09	23.79	23.92	5,220	+0.24(+1.00%)
Apr 01, 2020	24.01	24.08	23.68	23.68	23,153	-1.34(-5.34%)
Mar 31, 2020	25.04	25.42	24.85	25.02	19,657	-0.46(-1.80%)
Mar 30, 2020	24.89	25.48	24.89	25.48	3,602	+0.63(+2.52%)
Mar 27, 2020	24.56	25.22	24.56	24.85	14,146	-0.54(-2.12%)
Mar 26, 2020	25.01	25.39	24.92	25.39	40,878	+1.41(+5.89%)
Mar 25, 2020	23.99	24.52	23.97	23.97	5,306	+0.77(+3.33%)
Mar 24, 2020	22.78	23.20	22.53	23.20	8,564	+1.79(+8.34%)
Mar 23, 2020	22.37	22.37	20.98	21.42	29,837	-1.03(-4.57%)
Mar 20, 2020	23.47	23.47	22.44	22.44	11,380	-0.94(-4.02%)
Mar 19, 2020	22.73	23.53	22.73	23.38	37,822	+0.49(+2.14%)
Mar 18, 2020	22.16	22.89	22.11	22.89	31,665	-1.86(-7.52%)
Mar 17, 2020	24.42	24.75	24.29	24.75	20,151	+1.21(+5.14%)
Mar 16, 2020	24.35	24.89	23.54	23.54	60,988	-3.34(-12.41%)
Mar 13, 2020	25.94	26.88	25.13	26.88	18,506	+1.53(+6.04%)
Mar 12, 2020	26.43	26.43	24.61	25.35	13,313	-2.67(-9.52%)
Mar 11, 2020	28.40	28.42	27.96	28.01	5,061	-1.57(-5.29%)
Mar 10, 2020	28.32	29.58	28.32	29.58	5,115	+0.93(+3.25%)
Mar 09, 2020	28.68	28.90	28.33	28.65	5,651	-1.97(-6.45%)
Mar 06, 2020	30.05	30.62	29.85	30.62	62,327	-0.18(-0.58%)
Mar 05, 2020	31.11	31.19	30.78	30.80	4,138	-1.04(-3.26%)
Mar 04, 2020	31.10	31.84	31.10	31.84	8,057	+1.18(+3.84%)
Mar 03, 2020	31.31	31.31	30.66	30.66	1,533	-0.40(-1.30%)
Mar 02, 2020	30.69	31.11	30.33	31.06	26,692	+1.18(+3.94%)
Feb 28, 2020	29.54	29.89	29.50	29.89	15,741	-0.74(-2.43%)
Feb 27, 2020	31.07	31.44	30.63	30.63	22,553	-1.21(-3.80%)
Feb 26, 2020	32.37	32.40	31.84	31.84	4,990	-0.33(-1.04%)
Feb 25, 2020	32.35	32.35	32.13	32.18	18,953	-0.97(-2.92%)
Feb 24, 2020	33.17	33.19	33.14	33.15	10,656	-0.69(-2.04%)
Feb 21, 2020	33.88	33.88	33.84	33.84	6,275	+0.00(+0.00%)
Feb 20, 2020	33.91	33.96	33.84	33.84	1,117	-0.23(-0.66%)
Feb 19, 2020	34.07	34.09	34.06	34.06	6,022	+0.01(+0.03%)
Feb 18, 2020	33.94	34.05	33.93	34.05	16,898	+0.02(+0.06%)
Feb 14, 2020	33.92	34.04	33.92	34.04	106	+0.14(+0.42%)
Feb 13, 2020	33.64	33.89	33.64	33.89	24,176	+0.13(+0.39%)
Feb 12, 2020	33.76	33.76	33.76	33.76	14,161	+0.06(+0.17%)
Feb 11, 2020	33.65	33.71	33.65	33.71	1,267	+0.15(+0.43%)
Feb 10, 2020	33.39	33.56	33.36	33.56	13,532	+0.03(+0.10%)
Feb 07, 2020		33.53	33.53	33.53	1	+0.00(+0.00%)
Feb 06, 2020	33.41	33.61	33.41	33.53	3,169	+0.07(+0.20%)
Feb 05, 2020	33.15	33.46	33.15	33.46	2,404	+0.28(+0.84%)
Feb 04, 2020	33.21	33.21	33.18	33.18	48,367	+0.31(+0.93%)

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.