Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	27.08	27.08	25.70	26.41	163,630	-0.67(-2.48%)
Apr 29, 2020	26.07	27.83	25.86	27.08	127,920	+1.72(+6.78%)
Apr 28, 2020	25.15	25.86	24.94	25.36	124,287	+0.84(+3.42%)
Apr 27, 2020	23.68	25.15	23.43	24.52	144,574	+1.51(+6.56%)
Apr 24, 2020	23.10	23.85	22.68	23.01	136,403	-0.08(-0.36%)
Apr 23, 2020	23.27	24.73	22.68	23.10	227,267	+1.47(+6.78%)
Apr 22, 2020	23.39	24.61	21.09	21.63	149,498	-0.80(-3.55%)
Apr 21, 2020	21.17	22.59	20.92	22.43	99,292	+0.59(+2.69%)
Apr 20, 2020	21.80	22.30	21.21	21.84	79,205	-0.67(-2.98%)
Apr 17, 2020	21.84	22.97	21.67	22.51	97,829	+1.51(+7.19%)
Apr 16, 2020	21.04	21.21	20.12	21.00	143,473	-0.08(-0.40%)
Apr 15, 2020	21.71	21.71	20.88	21.09	89,865	-1.59(-7.02%)
Apr 14, 2020	23.73	24.31	22.26	22.68	87,188	-0.63(-2.70%)
Apr 13, 2020	24.48	24.48	23.14	23.31	63,854	-1.26(-5.12%)
Apr 09, 2020	23.60	24.57	22.76	24.57	117,676	+1.63(+7.13%)
Apr 08, 2020	21.84	23.01	21.55	22.93	125,036	+1.47(+6.84%)
Apr 07, 2020	22.85	23.14	21.06	21.46	119,001	-0.71(-3.21%)
Apr 06, 2020	21.71	22.26	21.17	22.18	95,864	+1.55(+7.52%)
Apr 03, 2020	22.05	22.39	19.91	20.62	139,027	-1.68(-7.52%)
Apr 02, 2020	21.97	22.76	21.42	22.30	130,994	+0.21(+0.95%)
Apr 01, 2020	22.26	22.80	21.46	22.09	145,288	-0.59(-2.59%)
Mar 31, 2020	23.35	23.60	22.09	22.68	145,455	-0.88(-3.74%)
Mar 30, 2020	22.47	23.64	21.67	23.56	121,952	+1.30(+5.84%)
Mar 27, 2020	22.01	23.14	20.96	22.26	99,547	-0.71(-3.10%)
Mar 26, 2020	21.09	23.18	20.71	22.97	110,922	+2.22(+10.71%)
Mar 25, 2020	21.30	21.95	20.41	20.75	167,924	-0.46(-2.17%)
Mar 24, 2020	20.12	21.30	19.79	21.21	150,909	+2.26(+11.95%)
Mar 23, 2020	19.62	19.87	18.03	18.95	200,927	-0.59(-3.00%)
Mar 20, 2020	20.46	22.01	19.33	19.53	234,017	-0.92(-4.51%)
Mar 19, 2020	20.54	21.67	19.70	20.46	142,314	+0.00(+0.00%)
Mar 18, 2020	23.35	23.60	20.41	20.46	163,285	-4.19(-17.01%)
Mar 17, 2020	21.63	24.73	21.13	24.65	186,378	+3.44(+16.21%)
Mar 16, 2020	22.64	23.14	21.17	21.21	145,478	-3.31(-13.50%)
Mar 13, 2020	22.34	24.57	21.38	24.52	151,527	+3.23(+15.16%)
Mar 12, 2020	24.31	24.77	21.00	21.30	208,512	-4.36(-16.99%)
Mar 11, 2020	26.87	27.33	25.47	25.66	181,672	-2.01(-7.27%)
Mar 10, 2020	28.04	28.04	26.33	27.67	270,909	+0.29(+1.07%)
Mar 09, 2020	28.13	29.09	27.16	27.37	178,943	-2.01(-6.85%)
Mar 06, 2020	29.09	29.80	28.59	29.39	160,115	-0.59(-1.96%)
Mar 05, 2020	29.93	30.06	29.47	29.97	150,635	-0.59(-1.95%)
Mar 04, 2020	30.03	30.61	29.36	30.57	90,156	+0.79(+2.65%)
Mar 03, 2020	30.11	31.07	29.40	29.78	202,071	-0.54(-1.78%)
Mar 02, 2020	28.74	30.36	28.41	30.32	180,162	+1.83(+6.41%)
Feb 28, 2020	29.07	29.53	28.24	28.49	204,132	-1.04(-3.52%)
Feb 27, 2020	30.53	30.90	29.53	29.53	122,144	-1.29(-4.18%)
Feb 26, 2020	30.94	31.36	30.78	30.82	69,262	-0.08(-0.27%)
Feb 25, 2020	31.77	31.77	30.86	30.90	100,404	-0.96(-3.00%)
Feb 24, 2020	31.98	32.27	31.56	31.85	70,996	-0.42(-1.29%)
Feb 21, 2020	32.52	32.64	32.23	32.27	144,322	-0.29(-0.89%)
Feb 20, 2020	32.60	32.77	32.39	32.56	80,524	-0.04(-0.13%)
Feb 19, 2020	32.69	32.77	32.39	32.60	60,271	+0.00(+0.00%)
Feb 18, 2020	32.52	32.85	32.48	32.60	48,756	-0.17(-0.51%)
Feb 14, 2020	33.14	33.27	32.69	32.77	76,736	-0.33(-1.00%)
Feb 13, 2020	33.02	33.31	33.02	33.10	45,257	+0.00(+0.00%)
Feb 12, 2020	33.23	33.27	33.00	33.10	38,737	+0.08(+0.25%)
Feb 11, 2020	32.89	33.35	32.89	33.02	41,431	+0.10(+0.32%)
Feb 10, 2020	33.02	33.06	32.85	32.91	51,619	-0.19(-0.56%)
Feb 07, 2020	33.18	33.35	33.02	33.10	39,559	-0.17(-0.50%)
Feb 06, 2020	33.89	34.01	33.27	33.27	34,931	-0.46(-1.35%)
Feb 05, 2020	33.35	33.77	33.31	33.72	66,603	+0.62(+1.88%)
Feb 04, 2020	33.23	33.43	33.06	33.10	52,718	+0.00(+0.00%)

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.