Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	33.31	33.53	32.86	32.87	105,072	-0.65(-1.93%)
Apr 29, 2020	33.87	33.87	33.33	33.52	259,365	+0.19(+0.58%)
Apr 28, 2020	34.87	34.87	33.21	33.33	277,101	-0.96(-2.80%)
Apr 27, 2020	34.64	34.75	34.17	34.29	380,160	+0.78(+2.33%)
Apr 24, 2020	32.94	33.51	32.72	33.51	99,900	+0.79(+2.41%)
Apr 23, 2020	32.78	33.30	32.67	32.72	153,483	+0.22(+0.68%)
Apr 22, 2020	32.59	32.66	32.23	32.50	45,105	+0.68(+2.15%)
Apr 21, 2020	32.99	33.20	31.56	31.81	94,977	-1.44(-4.32%)
Apr 20, 2020	32.52	33.82	32.52	33.25	129,840	+0.62(+1.90%)
Apr 17, 2020	32.43	32.66	31.74	32.63	196,500	+1.13(+3.58%)
Apr 16, 2020	31.18	31.58	30.97	31.50	55,026	+0.71(+2.30%)
Apr 15, 2020	30.46	31.04	30.39	30.80	153,012	-0.21(-0.67%)
Apr 14, 2020	30.24	31.03	30.24	31.00	150,108	+1.24(+4.18%)
Apr 13, 2020	29.75	29.77	29.27	29.76	55,995	+0.08(+0.25%)
Apr 09, 2020	29.59	29.72	29.23	29.68	101,400	+0.53(+1.81%)
Apr 08, 2020	28.06	29.22	27.95	29.16	130,437	+1.07(+3.82%)
Apr 07, 2020	29.61	29.61	28.07	28.08	56,013	-0.87(-3.01%)
Apr 06, 2020	28.48	29.06	28.31	28.96	357,807	+1.20(+4.32%)
Apr 03, 2020	27.90	28.06	27.41	27.76	131,700	-0.16(-0.58%)
Apr 02, 2020	27.14	28.02	27.09	27.92	41,004	+0.78(+2.86%)
Apr 01, 2020	27.56	28.15	26.98	27.14	45,756	-1.28(-4.49%)
Mar 31, 2020	28.97	28.97	27.89	28.42	40,191	-0.53(-1.84%)
Mar 30, 2020	28.28	28.96	28.10	28.95	162,477	+0.80(+2.84%)
Mar 27, 2020	27.91	28.83	27.80	28.15	102,000	-0.46(-1.61%)
Mar 26, 2020	27.18	28.61	27.18	28.61	136,305	+1.54(+5.70%)
Mar 25, 2020	27.00	27.84	26.79	27.07	691,611	-0.03(-0.11%)
Mar 24, 2020	26.62	27.20	26.22	27.10	578,097	+1.78(+7.02%)
Mar 23, 2020	25.25	25.52	24.46	25.32	68,085	+0.17(+0.70%)
Mar 20, 2020	25.85	26.35	25.01	25.15	76,500	-0.29(-1.14%)
Mar 19, 2020	24.19	25.69	23.93	25.44	107,721	+1.33(+5.53%)
Mar 18, 2020	23.39	24.76	23.14	24.10	96,423	-0.73(-2.94%)
Mar 17, 2020	24.28	25.30	23.33	24.83	89,934	+0.89(+3.74%)
Mar 16, 2020	24.77	25.71	23.88	23.94	43,008	-3.84(-13.84%)
Mar 13, 2020	27.91	27.91	25.22	27.78	105,000	+1.35(+5.12%)
Mar 12, 2020	27.25	27.58	25.83	26.43	136,425	-2.46(-8.50%)
Mar 11, 2020	30.03	30.19	28.49	28.89	36,972	-1.71(-5.60%)
Mar 10, 2020	30.55	30.60	28.95	30.60	138,636	+0.94(+3.16%)
Mar 09, 2020	29.46	30.53	28.90	29.66	108,639	-2.00(-6.32%)
Mar 06, 2020	31.68	31.95	30.97	31.66	142,200	-0.77(-2.38%)
Mar 05, 2020	32.19	33.06	32.17	32.44	36,501	-0.49(-1.49%)
Mar 04, 2020	32.28	32.94	32.16	32.93	83,409	+1.29(+4.08%)
Mar 03, 2020	32.58	32.86	31.28	31.64	82,335	-0.80(-2.47%)
Mar 02, 2020	31.42	32.44	31.00	32.44	82,224	+2.09(+6.88%)
Feb 28, 2020	30.06	30.35	29.47	30.35	51,000	-0.32(-1.03%)
Feb 27, 2020	30.57	31.38	29.98	30.67	54,453	-0.12(-0.40%)
Feb 26, 2020	30.85	31.43	30.58	30.79	92,817	+0.01(+0.05%)
Feb 25, 2020	31.61	31.61	30.67	30.78	22,797	-0.62(-1.98%)
Feb 24, 2020	31.15	31.69	31.15	31.40	87,237	-1.15(-3.52%)
Feb 21, 2020	32.81	32.81	32.38	32.54	24,600	-0.44(-1.32%)
Feb 20, 2020	32.99	33.01	32.46	32.98	14,739	-0.22(-0.68%)
Feb 19, 2020	33.08	33.37	33.05	33.20	29,352	+0.16(+0.47%)
Feb 18, 2020	32.77	33.05	32.66	33.05	33,438	+0.24(+0.74%)
Feb 14, 2020	32.68	32.83	32.57	32.80	24,300	+0.23(+0.69%)
Feb 13, 2020	32.40	32.81	32.22	32.58	27,426	+0.19(+0.59%)
Feb 12, 2020	32.40	32.43	32.28	32.39	411,660	+0.12(+0.36%)
Feb 11, 2020	32.38	32.39	32.11	32.27	27,030	+0.12(+0.36%)
Feb 10, 2020	31.51	32.21	31.51	32.16	34,023	+0.67(+2.14%)
Feb 07, 2020	31.72	31.72	31.38	31.48	39,600	-0.32(-1.00%)
Feb 06, 2020	31.92	31.92	31.73	31.80	75,489	+0.00(+0.00%)
Feb 05, 2020	32.11	32.23	31.68	31.80	76,863	+0.03(+0.08%)
Feb 04, 2020	31.55	31.83	31.39	31.78	216,417	+0.72(+2.32%)

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.