Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	26.68	26.97	25.57	25.65	84,726	-1.91(-6.93%)
Apr 29, 2020	27.81	28.16	26.83	27.56	82,985	+0.96(+3.61%)
Apr 28, 2020	27.08	27.08	26.28	26.60	66,932	+0.22(+0.85%)
Apr 27, 2020	25.14	26.77	25.14	26.37	66,725	+1.47(+5.91%)
Apr 24, 2020	25.52	25.52	24.70	24.90	43,716	-0.69(-2.70%)
Apr 23, 2020	25.09	26.36	24.22	25.59	86,666	+0.25(+0.99%)
Apr 22, 2020	26.04	26.04	25.03	25.34	57,311	+0.10(+0.39%)
Apr 21, 2020	24.80	25.66	24.39	25.24	56,059	-0.61(-2.36%)
Apr 20, 2020	26.23	27.17	25.67	25.85	59,991	-1.05(-3.90%)
Apr 17, 2020	26.18	27.37	24.69	26.90	146,316	+0.65(+2.46%)
Apr 16, 2020	26.46	27.12	25.39	26.26	93,767	-0.29(-1.08%)
Apr 15, 2020	27.55	27.68	26.43	26.54	72,280	-2.21(-7.70%)
Apr 14, 2020	29.48	30.09	28.37	28.76	69,921	+0.15(+0.53%)
Apr 13, 2020	28.86	30.48	27.88	28.60	66,757	-0.44(-1.51%)
Apr 09, 2020	28.14	29.40	27.77	29.04	126,019	+1.37(+4.96%)
Apr 08, 2020	28.10	28.15	26.95	27.67	83,163	+0.28(+1.01%)
Apr 07, 2020	28.52	29.08	27.02	27.39	124,189	-0.49(-1.77%)
Apr 06, 2020	28.02	29.08	27.10	27.89	109,967	+0.88(+3.25%)
Apr 03, 2020	28.25	28.88	26.51	27.01	113,305	-1.73(-6.02%)
Apr 02, 2020	28.10	29.49	27.12	28.74	90,027	+0.34(+1.20%)
Apr 01, 2020	27.84	29.02	27.61	28.40	75,185	-0.84(-2.88%)
Mar 31, 2020	29.45	30.02	28.39	29.24	84,770	-0.40(-1.36%)
Mar 30, 2020	28.24	29.70	27.07	29.64	64,801	+1.78(+6.40%)
Mar 27, 2020	29.13	29.32	27.52	27.86	122,004	-2.22(-7.39%)
Mar 26, 2020	27.80	30.08	25.79	30.08	75,694	+2.67(+9.75%)
Mar 25, 2020	28.86	29.24	25.15	27.41	164,833	-1.90(-6.49%)
Mar 24, 2020	27.71	29.34	26.24	29.31	110,648	+2.90(+10.96%)
Mar 23, 2020	25.44	28.95	24.25	26.42	85,881	+1.26(+4.99%)
Mar 20, 2020	26.57	28.76	24.30	25.16	172,523	-1.19(-4.53%)
Mar 19, 2020	24.79	27.87	23.72	26.35	95,424	+1.43(+5.76%)
Mar 18, 2020	26.09	27.22	24.55	24.92	101,294	-2.84(-10.24%)
Mar 17, 2020	23.73	27.76	22.42	27.76	142,422	+4.66(+20.19%)
Mar 16, 2020	26.00	26.19	22.85	23.10	93,004	-5.27(-18.58%)
Mar 13, 2020	25.65	28.37	24.69	28.37	103,937	+3.71(+15.05%)
Mar 12, 2020	28.20	29.61	24.61	24.66	93,506	-5.60(-18.52%)
Mar 11, 2020	30.27	30.69	29.77	30.26	75,118	-0.87(-2.79%)
Mar 10, 2020	31.91	32.73	29.78	31.13	56,935	+0.24(+0.78%)
Mar 09, 2020	31.59	32.13	30.28	30.89	59,291	-3.00(-8.84%)
Mar 06, 2020	32.51	34.57	28.99	33.89	69,700	-0.07(-0.21%)
Mar 05, 2020	35.20	36.25	33.45	33.96	76,190	-2.43(-6.68%)
Mar 04, 2020	35.60	36.49	35.29	36.39	62,614	+1.35(+3.86%)
Mar 03, 2020	36.27	37.01	34.69	35.04	97,044	-1.44(-3.95%)
Mar 02, 2020	35.14	36.56	34.13	36.48	87,588	+2.37(+6.96%)
Feb 28, 2020	35.93	36.22	33.44	34.10	109,954	-2.71(-7.37%)
Feb 27, 2020	37.15	38.45	36.68	36.81	104,313	-1.01(-2.66%)
Feb 26, 2020	37.67	37.86	37.30	37.82	62,548	+0.24(+0.64%)
Feb 25, 2020	38.99	39.30	37.41	37.58	47,348	-1.40(-3.58%)
Feb 24, 2020	39.65	39.97	38.98	38.98	59,860	-1.01(-2.54%)
Feb 21, 2020	39.98	40.11	39.62	39.99	54,640	+0.06(+0.16%)
Feb 20, 2020	39.86	40.17	39.08	39.93	53,635	+0.00(+0.00%)
Feb 19, 2020	39.87	40.67	39.32	39.93	50,800	+0.49(+1.24%)
Feb 18, 2020	41.90	41.90	36.38	39.44	109,640	-0.51(-1.27%)
Feb 14, 2020	40.75	41.13	39.73	39.95	163,133	-1.45(-3.50%)
Feb 13, 2020	40.78	41.46	40.75	41.40	34,790	+0.55(+1.35%)
Feb 12, 2020	41.67	41.67	40.70	40.84	44,992	-0.59(-1.42%)
Feb 11, 2020	41.53	41.90	41.35	41.43	34,236	+0.17(+0.41%)
Feb 10, 2020	40.84	41.27	40.68	41.26	39,099	+0.35(+0.85%)
Feb 07, 2020	41.15	41.20	40.65	40.91	86,007	-0.20(-0.48%)
Feb 06, 2020	41.76	42.27	41.11	41.11	50,705	-0.45(-1.09%)
Feb 05, 2020	41.33	41.66	40.91	41.56	62,209	+0.61(+1.50%)
Feb 04, 2020	40.81	41.86	40.57	40.95	59,350	+0.47(+1.16%)

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.