Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.14	33.14	32.44	32.66	24,333	-1.44(-4.21%)
Apr 29, 2020	32.68	34.59	32.68	34.09	18,606	+1.94(+6.04%)
Apr 28, 2020	32.00	32.48	31.68	32.15	27,233	+0.93(+2.98%)
Apr 27, 2020	29.56	31.56	29.48	31.22	44,764	+1.99(+6.80%)
Apr 24, 2020	28.86	29.41	28.63	29.23	17,484	+0.48(+1.67%)
Apr 23, 2020	28.83	29.23	28.65	28.75	20,812	+0.38(+1.34%)
Apr 22, 2020	29.22	29.47	28.28	28.37	14,599	-0.25(-0.88%)
Apr 21, 2020	28.21	28.85	28.21	28.63	19,113	-0.60(-2.04%)
Apr 20, 2020	28.74	29.74	28.74	29.22	23,937	-0.19(-0.65%)
Apr 17, 2020	28.58	29.59	28.58	29.41	39,727	+1.97(+7.18%)
Apr 16, 2020	28.46	28.47	26.88	27.44	21,574	-0.89(-3.13%)
Apr 15, 2020	29.11	29.37	28.26	28.33	27,821	-1.86(-6.17%)
Apr 14, 2020	31.30	31.62	29.82	30.19	16,829	-0.37(-1.21%)
Apr 13, 2020	31.55	31.72	30.34	30.56	25,715	-1.98(-6.08%)
Apr 09, 2020	30.88	32.56	30.85	32.54	20,472	+2.42(+8.04%)
Apr 08, 2020	29.44	30.30	29.20	30.12	12,174	+1.07(+3.67%)
Apr 07, 2020	30.00	30.27	28.73	29.05	43,530	+0.28(+0.97%)
Apr 06, 2020	28.41	28.93	28.30	28.77	29,434	+1.67(+6.17%)
Apr 03, 2020	28.37	28.55	26.72	27.10	9,627	-1.40(-4.91%)
Apr 02, 2020	27.59	28.80	27.59	28.50	48,384	+0.66(+2.37%)
Apr 01, 2020	28.16	28.42	27.70	27.84	30,601	-1.65(-5.61%)
Mar 31, 2020	29.50	29.72	29.22	29.50	13,532	-0.07(-0.24%)
Mar 30, 2020	28.92	29.57	28.68	29.57	71,836	+0.58(+2.00%)
Mar 27, 2020	28.75	29.67	28.75	28.99	20,140	-0.72(-2.44%)
Mar 26, 2020	28.30	30.06	28.15	29.71	19,008	+1.65(+5.88%)
Mar 25, 2020	28.46	28.69	27.41	28.06	16,781	+0.04(+0.16%)
Mar 24, 2020	27.19	28.09	26.84	28.02	18,094	+2.42(+9.45%)
Mar 23, 2020	26.82	27.17	24.59	25.60	19,497	-1.48(-5.46%)
Mar 20, 2020	29.50	29.70	27.08	27.08	15,402	-2.20(-7.53%)
Mar 19, 2020	27.45	29.58	26.95	29.28	17,586	+1.51(+5.45%)
Mar 18, 2020	29.07	29.56	27.48	27.77	12,262	-3.17(-10.25%)
Mar 17, 2020	28.82	30.95	28.18	30.94	24,697	+2.69(+9.50%)
Mar 16, 2020	29.58	29.58	27.80	28.25	22,823	-3.32(-10.52%)
Mar 13, 2020	30.62	31.57	29.77	31.57	24,777	+2.67(+9.24%)
Mar 12, 2020	29.38	31.14	28.49	28.90	97,910	-2.70(-8.53%)
Mar 11, 2020	32.82	32.90	31.40	31.60	52,198	-2.01(-5.97%)
Mar 10, 2020	33.29	33.72	31.94	33.61	32,659	+1.32(+4.08%)
Mar 09, 2020	33.93	34.12	32.27	32.29	29,607	-4.80(-12.94%)
Mar 06, 2020	37.05	37.73	36.35	37.09	32,367	-1.08(-2.82%)
Mar 05, 2020	39.04	39.07	37.64	38.17	28,844	-1.76(-4.41%)
Mar 04, 2020	39.59	39.93	38.78	39.93	68,325	+0.77(+1.98%)
Mar 03, 2020	40.14	40.73	38.91	39.15	40,150	-1.21(-3.00%)
Mar 02, 2020	38.58	40.36	38.48	40.36	16,325	+1.70(+4.40%)
Feb 28, 2020	38.95	39.42	37.95	38.66	36,273	-2.04(-5.02%)
Feb 27, 2020	40.69	41.69	40.49	40.70	43,479	-0.85(-2.04%)
Feb 26, 2020	42.05	42.36	41.45	41.55	16,563	-0.34(-0.82%)
Feb 25, 2020	43.17	43.24	41.84	41.90	26,117	-1.40(-3.23%)
Feb 24, 2020	43.43	43.43	43.12	43.29	20,483	-1.09(-2.45%)
Feb 21, 2020	44.60	44.60	44.20	44.38	7,031	-0.41(-0.91%)
Feb 20, 2020	44.35	44.85	44.35	44.79	21,461	+0.34(+0.76%)
Feb 19, 2020	44.44	44.60	44.39	44.45	50,112	+0.13(+0.29%)
Feb 18, 2020	44.54	44.62	44.21	44.32	12,773	-0.47(-1.05%)
Feb 14, 2020	44.93	45.00	44.73	44.79	8,482	-0.29(-0.65%)
Feb 13, 2020	44.87	45.09	44.73	45.09	9,238	+0.27(+0.60%)
Feb 12, 2020	44.89	45.02	44.69	44.82	12,657	+0.12(+0.26%)
Feb 11, 2020	44.44	45.04	44.44	44.70	7,477	+0.17(+0.37%)
Feb 10, 2020	44.41	44.54	44.33	44.53	6,569	+0.05(+0.10%)
Feb 07, 2020	44.72	44.74	44.45	44.49	4,576	-0.49(-1.09%)
Feb 06, 2020	45.80	45.80	44.96	44.98	10,840	-0.41(-0.91%)
Feb 05, 2020	44.88	45.39	44.88	45.39	6,357	+0.93(+2.09%)
Feb 04, 2020	44.50	44.70	44.44	44.46	10,695	+0.43(+0.98%)

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.