Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	23.04	23.34	20.93	21.03	84,777	-2.11(-9.12%)
Apr 29, 2020	22.86	23.92	22.17	23.14	66,991	+0.97(+4.38%)
Apr 28, 2020	23.95	23.95	22.12	22.17	48,705	-1.38(-5.86%)
Apr 27, 2020	23.16	24.00	23.05	23.55	106,518	+0.81(+3.56%)
Apr 24, 2020	21.95	22.87	21.56	22.74	62,800	+0.85(+3.88%)
Apr 23, 2020	20.77	22.27	20.77	21.89	78,559	+1.13(+5.44%)
Apr 22, 2020	21.07	21.33	20.49	20.76	94,109	-0.05(-0.24%)
Apr 21, 2020	21.22	22.35	20.20	20.81	134,596	-0.83(-3.84%)
Apr 20, 2020	22.60	22.95	21.39	21.64	126,435	-1.19(-5.21%)
Apr 17, 2020	23.49	23.50	22.40	22.83	200,100	+0.14(+0.62%)
Apr 16, 2020	22.10	22.94	21.51	22.69	231,863	+0.92(+4.23%)
Apr 15, 2020	22.01	22.22	21.12	21.77	278,854	-0.23(-1.05%)
Apr 14, 2020	22.24	22.71	21.75	22.00	195,506	+0.49(+2.28%)
Apr 13, 2020	21.73	22.23	21.01	21.51	238,585	-0.24(-1.10%)
Apr 09, 2020	21.78	22.43	21.22	21.75	264,200	+0.35(+1.64%)
Apr 08, 2020	21.93	21.93	21.17	21.40	236,698	+0.00(+0.00%)
Apr 07, 2020	22.57	22.96	21.14	21.40	193,753	-0.60(-2.73%)
Apr 06, 2020	22.39	22.50	21.58	22.00	236,666	+1.00(+4.76%)
Apr 03, 2020	20.74	21.21	20.20	21.00	171,000	+0.04(+0.19%)
Apr 02, 2020	21.29	21.94	20.01	20.96	185,147	-0.52(-2.42%)
Apr 01, 2020	21.80	22.85	21.10	21.48	177,412	-1.42(-6.20%)
Mar 31, 2020	22.43	22.99	21.67	22.90	149,213	+0.52(+2.32%)
Mar 30, 2020	22.51	22.97	21.76	22.38	243,663	+0.68(+3.13%)
Mar 27, 2020	21.96	22.50	20.76	21.70	228,400	-0.95(-4.19%)
Mar 26, 2020	20.43	22.69	20.25	22.65	254,844	+2.40(+11.85%)
Mar 25, 2020	21.26	22.72	19.84	20.25	347,487	-1.10(-5.15%)
Mar 24, 2020	21.19	22.38	20.09	21.35	246,283	+1.73(+8.82%)
Mar 23, 2020	22.66	22.66	17.55	19.62	402,999	-2.59(-11.66%)
Mar 20, 2020	22.87	23.50	21.24	22.21	1,258,800	-0.39(-1.73%)
Mar 19, 2020	18.83	23.50	18.61	22.60	239,993	+4.01(+21.57%)
Mar 18, 2020	19.06	19.78	17.77	18.59	222,742	-1.66(-8.20%)
Mar 17, 2020	17.14	20.74	16.39	20.25	424,475	+3.45(+20.54%)
Mar 16, 2020	16.32	18.13	16.01	16.80	353,056	-4.52(-21.20%)
Mar 13, 2020	19.17	21.62	15.82	21.32	171,100	+2.98(+16.25%)
Mar 12, 2020	18.06	19.21	17.78	18.34	279,842	-1.15(-5.90%)
Mar 11, 2020	23.17	24.37	19.00	19.49	390,355	-4.35(-18.25%)
Mar 10, 2020	22.85	24.25	22.01	23.84	457,116	+1.59(+7.15%)
Mar 09, 2020	22.57	24.62	21.10	22.25	351,975	-3.10(-12.23%)
Mar 06, 2020	26.13	27.01	24.39	25.35	334,700	-1.70(-6.28%)
Mar 05, 2020	26.95	27.80	25.97	27.05	214,118	-0.54(-1.96%)
Mar 04, 2020	27.17	27.81	26.84	27.59	138,616	+0.88(+3.29%)
Mar 03, 2020	26.99	28.60	26.25	26.71	200,145	-0.20(-0.74%)
Mar 02, 2020	25.32	27.25	25.06	26.91	275,562	+2.16(+8.73%)
Feb 28, 2020	22.19	24.75	21.27	24.75	188,900	+1.96(+8.60%)
Feb 27, 2020	24.96	25.00	22.50	22.79	124,622	-2.61(-10.28%)
Feb 26, 2020	24.77	26.84	24.61	25.40	161,748	+0.90(+3.67%)
Feb 25, 2020	25.00	25.80	24.04	24.50	87,170	-0.49(-1.96%)
Feb 24, 2020	26.50	26.89	24.64	24.99	119,167	-2.45(-8.93%)
Feb 21, 2020	27.20	27.60	26.68	27.44	93,500	+0.25(+0.92%)
Feb 20, 2020	27.74	28.00	26.53	27.19	125,745	-0.48(-1.73%)
Feb 19, 2020	28.75	29.25	26.32	27.67	197,075	-1.01(-3.52%)
Feb 18, 2020	27.00	28.94	26.81	28.68	94,154	+1.79(+6.66%)
Feb 14, 2020	28.15	28.75	26.56	26.89	201,800	-1.26(-4.48%)
Feb 13, 2020	29.41	29.86	27.62	28.15	124,904	-1.21(-4.14%)
Feb 12, 2020	30.74	31.38	28.50	29.36	204,374	-0.85(-2.80%)
Feb 11, 2020	34.00	34.69	30.06	30.21	253,113	-3.94(-11.54%)
Feb 10, 2020	30.01	34.30	30.00	34.15	380,169	+6.11(+21.79%)
Feb 07, 2020	29.00	29.07	27.60	28.04	75,300	-0.95(-3.28%)
Feb 06, 2020	28.33	30.04	28.30	28.99	59,707	+0.91(+3.24%)
Feb 05, 2020	29.05	29.54	27.54	28.08	89,321	-0.62(-2.16%)
Feb 04, 2020	27.58	29.33	27.45	28.70	91,828	+1.30(+4.74%)

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.