Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	29.35	29.46	28.64	28.86	264,255	-0.49(-1.67%)
Apr 29, 2020	29.29	29.39	28.22	29.35	252,240	+2.50(+9.31%)
Apr 28, 2020	27.05	27.38	26.56	26.85	147,391	+0.44(+1.67%)
Apr 27, 2020	25.88	26.72	25.78	26.41	224,648	+0.75(+2.92%)
Apr 24, 2020	25.52	25.73	25.00	25.66	112,600	+0.25(+0.98%)
Apr 23, 2020	25.56	26.01	25.39	25.41	154,390	-0.12(-0.47%)
Apr 22, 2020	25.56	25.78	25.36	25.53	184,966	+0.77(+3.11%)
Apr 21, 2020	24.80	25.41	24.39	24.76	256,302	-0.66(-2.60%)
Apr 20, 2020	25.18	25.87	25.08	25.42	225,717	-0.06(-0.24%)
Apr 17, 2020	25.62	25.65	25.02	25.48	169,600	+0.58(+2.33%)
Apr 16, 2020	24.30	25.04	24.24	24.90	263,889	+0.55(+2.26%)
Apr 15, 2020	23.82	24.55	23.28	24.35	230,757	-0.33(-1.34%)
Apr 14, 2020	23.92	24.99	23.80	24.68	214,528	+1.39(+5.97%)
Apr 13, 2020	23.11	23.39	22.38	23.29	247,689	-0.17(-0.72%)
Apr 09, 2020	23.59	23.92	23.01	23.46	175,400	+0.57(+2.49%)
Apr 08, 2020	22.93	23.45	22.54	22.89	257,955	+0.38(+1.69%)
Apr 07, 2020	21.89	22.97	21.89	22.51	310,515	+1.35(+6.38%)
Apr 06, 2020	20.96	21.73	20.61	21.16	390,501	+1.20(+6.01%)
Apr 03, 2020	20.11	20.33	19.64	19.96	386,700	-0.53(-2.59%)
Apr 02, 2020	20.32	20.60	19.92	20.49	259,751	+0.10(+0.49%)
Apr 01, 2020	21.14	21.56	20.16	20.39	207,023	-1.82(-8.19%)
Mar 31, 2020	22.55	22.64	21.57	22.21	409,203	-0.41(-1.81%)
Mar 30, 2020	23.10	23.69	22.17	22.62	278,141	-0.30(-1.31%)
Mar 27, 2020	22.47	23.43	21.83	22.92	389,100	-0.35(-1.50%)
Mar 26, 2020	22.01	23.50	21.73	23.27	383,769	+1.32(+6.01%)
Mar 25, 2020	21.06	22.45	20.72	21.95	478,541	+0.89(+4.23%)
Mar 24, 2020	19.21	21.06	18.71	21.06	421,806	+2.35(+12.56%)
Mar 23, 2020	18.24	18.95	17.33	18.71	342,761	+0.33(+1.80%)
Mar 20, 2020	18.00	18.75	17.15	18.38	694,800	+0.88(+5.03%)
Mar 19, 2020	16.02	18.18	15.82	17.50	505,824	+1.36(+8.43%)
Mar 18, 2020	17.13	17.96	15.00	16.14	731,479	-2.88(-15.14%)
Mar 17, 2020	18.49	19.18	16.33	19.02	763,810	+0.91(+5.02%)
Mar 16, 2020	19.83	20.43	17.82	18.11	406,789	-3.84(-17.49%)
Mar 13, 2020	22.30	22.60	20.46	21.95	618,900	+0.65(+3.05%)
Mar 12, 2020	21.67	22.73	20.49	21.30	496,833	-1.98(-8.51%)
Mar 11, 2020	24.91	25.15	22.60	23.28	345,007	-2.29(-8.96%)
Mar 10, 2020	25.47	25.85	24.41	25.57	241,717	+0.80(+3.23%)
Mar 09, 2020	26.29	26.29	24.55	24.77	343,735	-2.52(-9.23%)
Mar 06, 2020	26.93	27.37	26.25	27.29	353,600	-0.64(-2.29%)
Mar 05, 2020	28.65	29.05	27.41	27.93	333,076	-1.44(-4.90%)
Mar 04, 2020	29.45	29.49	28.50	29.37	248,157	+0.47(+1.63%)
Mar 03, 2020	29.87	30.03	28.50	28.90	286,183	-0.93(-3.12%)
Mar 02, 2020	29.18	29.96	28.77	29.83	332,411	+0.83(+2.86%)
Feb 28, 2020	28.09	29.09	27.63	29.00	506,200	-0.09(-0.31%)
Feb 27, 2020	29.30	29.83	28.45	29.09	505,061	-1.06(-3.52%)
Feb 26, 2020	30.05	30.99	29.88	30.15	336,302	+0.06(+0.20%)
Feb 25, 2020	31.49	31.59	30.02	30.09	442,217	-1.24(-3.96%)
Feb 24, 2020	31.26	31.73	30.80	31.33	251,541	-0.93(-2.88%)
Feb 21, 2020	33.40	33.40	32.22	32.26	217,600	-1.21(-3.62%)
Feb 20, 2020	34.10	34.75	33.20	33.47	427,491	-0.79(-2.31%)
Feb 19, 2020	33.41	34.63	33.41	34.26	545,222	+1.23(+3.72%)
Feb 18, 2020	34.62	34.62	32.31	33.03	578,489	-1.61(-4.65%)
Feb 14, 2020	34.63	35.70	34.51	34.64	545,700	+0.04(+0.12%)
Feb 13, 2020	33.41	34.82	33.39	34.60	506,843	+0.85(+2.52%)
Feb 12, 2020	33.55	33.76	33.10	33.75	477,270	+0.28(+0.84%)
Feb 11, 2020	32.30	33.50	32.15	33.47	559,728	+1.32(+4.11%)
Feb 10, 2020	31.44	32.17	31.44	32.15	231,104	+0.55(+1.74%)
Feb 07, 2020	31.23	31.85	31.09	31.60	315,300	+0.36(+1.15%)
Feb 06, 2020	31.69	31.79	30.94	31.24	443,908	-0.18(-0.57%)
Feb 05, 2020	32.89	34.21	31.31	31.42	676,830	-0.42(-1.32%)
Feb 04, 2020	31.33	32.14	31.17	31.84	483,760	+0.79(+2.54%)

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.