Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.35	24.37	23.80	24.00	7,457	-0.39(-1.58%)
Apr 29, 2020	24.23	24.57	24.07	24.39	21,893	+0.42(+1.75%)
Apr 28, 2020	24.08	24.09	23.97	23.97	28,396	+0.04(+0.17%)
Apr 27, 2020	23.89	24.02	23.82	23.93	14,582	+0.21(+0.90%)
Apr 24, 2020	23.81	23.81	23.58	23.72	5,100	+0.15(+0.66%)
Apr 23, 2020	23.70	23.70	23.56	23.56	1,117	-0.03(-0.12%)
Apr 22, 2020	23.79	23.79	23.22	23.59	25,663	+0.44(+1.90%)
Apr 21, 2020	23.77	23.85	23.12	23.15	9,698	-0.78(-3.24%)
Apr 20, 2020	23.62	24.03	23.62	23.93	2,518	+0.12(+0.53%)
Apr 17, 2020	23.76	23.83	23.74	23.80	80,800	+0.04(+0.17%)
Apr 16, 2020	23.86	23.89	23.66	23.76	23,345	+0.14(+0.61%)
Apr 15, 2020	23.49	23.66	22.56	23.62	25,166	-0.06(-0.27%)
Apr 14, 2020	23.98	23.98	23.68	23.68	5,446	-0.05(-0.21%)
Apr 13, 2020	23.88	23.88	23.55	23.73	5,738	-0.02(-0.10%)
Apr 09, 2020	23.26	23.80	23.26	23.75	3,400	+0.59(+2.56%)
Apr 08, 2020	23.44	23.45	23.04	23.16	21,515	-0.28(-1.19%)
Apr 07, 2020	22.93	23.53	22.93	23.44	5,601	+0.34(+1.47%)
Apr 06, 2020	22.71	23.12	22.26	23.10	49,418	+0.81(+3.66%)
Apr 03, 2020	22.45	22.75	22.15	22.29	30,400	+0.25(+1.15%)
Apr 02, 2020	22.61	22.61	21.41	22.03	14,322	-0.10(-0.44%)
Apr 01, 2020	22.59	22.77	21.95	22.13	8,250	-0.44(-1.95%)
Mar 31, 2020	23.11	23.13	22.55	22.57	10,044	-0.18(-0.79%)
Mar 30, 2020	22.75	22.75	22.58	22.75	13,785	+0.00(+0.02%)
Mar 27, 2020	23.43	23.43	22.71	22.75	18,100	-0.63(-2.72%)
Mar 26, 2020	23.52	23.52	23.04	23.38	30,705	+0.42(+1.84%)
Mar 25, 2020	22.02	23.16	21.44	22.96	31,468	+0.83(+3.74%)
Mar 24, 2020	21.73	22.20	21.67	22.13	29,414	+0.49(+2.26%)
Mar 23, 2020	19.45	21.70	19.45	21.64	19,255	+0.05(+0.22%)
Mar 20, 2020	21.36	22.07	20.75	21.59	104,200	+0.96(+4.67%)
Mar 19, 2020	21.24	21.28	20.57	20.63	31,651	-0.45(-2.13%)
Mar 18, 2020	22.12	22.16	20.81	21.08	21,129	-1.56(-6.89%)
Mar 17, 2020	24.48	24.48	22.64	22.64	15,488	+0.05(+0.24%)
Mar 16, 2020	23.00	23.11	22.20	22.59	11,745	-0.97(-4.13%)
Mar 13, 2020	24.39	24.39	23.27	23.56	13,200	+0.19(+0.80%)
Mar 12, 2020	23.39	24.32	23.00	23.37	24,616	-2.05(-8.07%)
Mar 11, 2020	25.30	25.53	25.30	25.43	3,378	-0.81(-3.07%)
Mar 10, 2020	25.79	26.23	25.74	26.23	6,738	+0.10(+0.40%)
Mar 09, 2020	26.37	26.37	24.64	26.13	10,628	-0.85(-3.14%)
Mar 06, 2020	26.71	26.97	26.51	26.97	29,100	+0.04(+0.15%)
Mar 05, 2020	26.71	26.95	26.53	26.93	14,492	-0.04(-0.16%)
Mar 04, 2020	26.50	26.98	26.50	26.98	8,475	+0.39(+1.48%)
Mar 03, 2020	26.54	26.70	26.54	26.58	8,399	-0.05(-0.18%)
Mar 02, 2020	26.48	26.63	25.90	26.63	49,224	+0.56(+2.15%)
Feb 28, 2020	25.80	26.10	25.53	26.07	40,900	-0.35(-1.34%)
Feb 27, 2020	26.85	26.85	26.40	26.42	11,779	-0.51(-1.91%)
Feb 26, 2020	27.30	27.30	26.90	26.94	11,328	-0.38(-1.38%)
Feb 25, 2020	27.41	27.41	27.30	27.32	13,955	-0.09(-0.33%)
Feb 24, 2020	27.38	27.75	27.35	27.41	28,391	-0.22(-0.81%)
Feb 21, 2020	27.83	28.01	27.63	27.63	11,500	-0.16(-0.58%)
Feb 20, 2020	27.79	27.96	27.71	27.79	7,445	-0.14(-0.48%)
Feb 19, 2020	27.79	27.95	27.77	27.93	1,534	+0.07(+0.25%)
Feb 18, 2020	28.02	28.11	27.80	27.86	6,584	-0.04(-0.16%)
Feb 14, 2020	27.86	27.95	27.85	27.90	6,800	+0.29(+1.07%)
Feb 13, 2020	27.88	27.90	27.61	27.61	8,982	-0.15(-0.54%)
Feb 12, 2020	27.90	27.90	27.66	27.75	2,745	+0.13(+0.49%)
Feb 11, 2020	27.34	27.80	27.27	27.62	9,213	+0.28(+1.02%)
Feb 10, 2020	27.36	27.36	27.34	27.34	268	-0.02(-0.06%)
Feb 07, 2020	27.50	27.60	27.28	27.36	9,100	-0.12(-0.43%)
Feb 06, 2020	27.41	27.55	27.34	27.47	8,548	-0.05(-0.17%)
Feb 05, 2020	27.53	27.62	27.49	27.52	4,458	-0.06(-0.22%)
Feb 04, 2020	27.62	27.62	27.57	27.58	4,320	+0.14(+0.53%)

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.