Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	28.82	28.88	27.80	27.89	7,118,486	-1.37(-4.67%)
Apr 29, 2020	28.95	29.27	28.74	29.25	4,589,226	+0.60(+2.09%)
Apr 28, 2020	28.97	28.97	28.51	28.65	3,614,262	+1.02(+3.70%)
Apr 27, 2020	27.31	27.64	27.05	27.63	2,961,752	+0.48(+1.75%)
Apr 24, 2020	26.86	27.24	26.68	27.15	1,837,509	+0.63(+2.37%)
Apr 23, 2020	26.50	26.90	26.47	26.53	1,480,956	+0.18(+0.69%)
Apr 22, 2020	26.60	26.61	26.20	26.34	1,569,795	+0.31(+1.18%)
Apr 21, 2020	26.27	26.59	25.90	26.04	2,031,110	-0.80(-3.00%)
Apr 20, 2020	26.82	27.37	26.70	26.84	2,350,472	-0.57(-2.08%)
Apr 17, 2020	27.36	27.53	26.97	27.41	2,160,793	+0.34(+1.24%)
Apr 16, 2020	27.41	27.53	26.93	27.07	2,780,267	+0.25(+0.93%)
Apr 15, 2020	27.07	27.16	26.76	26.83	3,327,297	-0.87(-3.14%)
Apr 14, 2020	26.67	27.72	26.66	27.70	4,875,310	+0.37(+1.36%)
Apr 13, 2020	27.41	27.58	27.24	27.32	2,219,099	-0.16(-0.59%)
Apr 09, 2020	27.08	27.79	27.02	27.48	3,150,758	+0.74(+2.76%)
Apr 08, 2020	26.68	26.93	26.28	26.74	2,616,903	+0.15(+0.58%)
Apr 07, 2020	27.23	27.32	26.48	26.59	4,833,694	-0.21(-0.79%)
Apr 06, 2020	26.49	26.97	26.44	26.80	3,706,308	+0.34(+1.27%)
Apr 03, 2020	26.48	26.72	26.15	26.47	2,925,019	-0.50(-1.87%)
Apr 02, 2020	26.74	27.04	26.22	26.97	6,423,808	+1.34(+5.22%)
Apr 01, 2020	25.94	26.55	25.47	25.63	6,563,435	+0.64(+2.57%)
Mar 31, 2020	24.74	25.37	24.64	24.99	3,639,997	+0.84(+3.48%)
Mar 30, 2020	23.90	24.39	23.78	24.15	3,552,734	+0.53(+2.23%)
Mar 27, 2020	23.69	24.35	23.22	23.62	3,258,975	-1.11(-4.49%)
Mar 26, 2020	23.26	24.82	23.26	24.73	4,571,499	+2.46(+11.07%)
Mar 25, 2020	21.52	22.72	21.20	22.27	7,792,160	+0.75(+3.49%)
Mar 24, 2020	21.40	22.16	20.94	21.52	6,931,332	+1.73(+8.76%)
Mar 23, 2020	20.45	20.89	19.56	19.79	7,216,261	-1.60(-7.50%)
Mar 20, 2020	22.23	22.43	21.25	21.39	7,294,070	-1.37(-6.01%)
Mar 19, 2020	21.69	23.04	21.47	22.76	8,256,404	-0.18(-0.78%)
Mar 18, 2020	23.02	23.93	22.13	22.94	6,138,548	-1.18(-4.90%)
Mar 17, 2020	23.05	24.12	22.61	24.12	6,400,097	+0.93(+4.01%)
Mar 16, 2020	21.93	23.79	21.45	23.19	7,425,293	-2.25(-8.86%)
Mar 13, 2020	24.95	25.44	23.66	25.44	7,643,309	+1.03(+4.22%)
Mar 12, 2020	24.98	25.05	23.45	24.41	6,089,808	-2.26(-8.48%)
Mar 11, 2020	27.24	27.47	26.40	26.67	5,659,764	-1.15(-4.14%)
Mar 10, 2020	27.99	28.12	26.87	27.82	7,935,931	+0.03(+0.10%)
Mar 09, 2020	27.61	28.62	27.39	27.80	5,312,160	-1.49(-5.08%)
Mar 06, 2020	29.13	29.36	28.84	29.29	3,778,209	-0.81(-2.69%)
Mar 05, 2020	29.68	30.27	29.61	30.09	4,761,623	-0.05(-0.17%)
Mar 04, 2020	29.26	30.14	28.93	30.14	4,199,834	+1.68(+5.91%)
Mar 03, 2020	28.43	29.00	28.08	28.46	6,668,602	+0.11(+0.38%)
Mar 02, 2020	27.47	28.37	27.31	28.35	6,832,679	-0.14(-0.48%)
Feb 28, 2020	28.14	28.52	27.52	28.49	3,420,588	-0.47(-1.61%)
Feb 27, 2020	29.91	30.00	28.89	28.96	3,176,364	-0.50(-1.70%)
Feb 26, 2020	29.25	29.84	29.21	29.46	2,338,480	+0.07(+0.24%)
Feb 25, 2020	29.94	30.10	29.31	29.39	3,272,270	-0.47(-1.58%)
Feb 24, 2020	29.99	30.24	29.81	29.86	4,790,820	-1.37(-4.40%)
Feb 21, 2020	31.07	31.28	30.97	31.23	1,817,859	+0.25(+0.81%)
Feb 20, 2020	30.67	31.04	30.64	30.98	1,765,982	-0.11(-0.37%)
Feb 19, 2020	31.02	31.14	30.95	31.10	1,461,457	+0.17(+0.56%)
Feb 18, 2020	30.94	31.07	30.77	30.92	1,805,501	-0.24(-0.76%)
Feb 14, 2020	31.51	31.52	31.04	31.16	2,038,159	-0.36(-1.14%)
Feb 13, 2020	31.46	31.68	31.18	31.52	1,582,567	+0.02(+0.07%)
Feb 12, 2020	31.94	31.96	31.47	31.50	1,921,919	-0.55(-1.72%)
Feb 11, 2020	32.11	32.19	32.05	32.05	1,415,757	+0.24(+0.74%)
Feb 10, 2020	31.68	31.93	31.65	31.81	1,866,870	-0.01(-0.04%)
Feb 07, 2020	31.91	31.93	31.75	31.83	1,769,525	-0.43(-1.33%)
Feb 06, 2020	31.91	32.33	31.88	32.26	1,542,395	+0.30(+0.94%)
Feb 05, 2020	31.61	32.06	31.58	31.96	1,355,402	-0.07(-0.22%)
Feb 04, 2020	31.84	32.14	31.78	32.03	1,362,516	+0.49(+1.57%)

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.