Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.44	23.60	21.97	22.17	418,568	-2.07(-8.53%)
Apr 29, 2020	23.91	24.91	23.33	24.24	219,877	+1.15(+4.96%)
Apr 28, 2020	23.28	23.50	22.65	23.09	169,086	+0.55(+2.43%)
Apr 27, 2020	21.35	22.87	21.31	22.54	176,520	+1.41(+6.68%)
Apr 24, 2020	21.20	21.43	20.81	21.13	159,281	-0.09(-0.43%)
Apr 23, 2020	21.04	21.64	20.92	21.22	139,810	+0.16(+0.75%)
Apr 22, 2020	21.85	21.91	20.84	21.06	148,318	-0.27(-1.25%)
Apr 21, 2020	20.98	21.41	20.53	21.33	120,439	-0.31(-1.42%)
Apr 20, 2020	21.09	21.88	21.09	21.64	178,008	+0.03(+0.15%)
Apr 17, 2020	21.31	22.04	21.31	21.60	289,285	+0.70(+3.33%)
Apr 16, 2020	21.45	21.52	20.42	20.91	310,376	-0.46(-2.17%)
Apr 15, 2020	22.04	22.14	21.24	21.37	186,199	-1.53(-6.67%)
Apr 14, 2020	23.65	24.18	22.51	22.90	169,251	-0.23(-1.00%)
Apr 13, 2020	24.28	24.28	22.75	23.13	172,810	-1.25(-5.14%)
Apr 09, 2020	22.82	24.43	21.54	24.38	246,995	+2.03(+9.06%)
Apr 08, 2020	21.56	22.52	21.23	22.36	230,528	+1.05(+4.95%)
Apr 07, 2020	22.28	22.65	20.94	21.31	228,933	-0.40(-1.84%)
Apr 06, 2020	22.17	22.71	21.24	21.70	237,711	+0.42(+1.99%)
Apr 03, 2020	21.77	22.00	20.87	21.28	187,354	-0.65(-2.95%)
Apr 02, 2020	21.33	22.43	21.33	21.93	219,432	+0.45(+2.09%)
Apr 01, 2020	21.83	22.26	21.20	21.48	247,591	-1.20(-5.27%)
Mar 31, 2020	22.47	22.73	22.02	22.67	333,492	+0.01(+0.04%)
Mar 30, 2020	22.57	22.82	21.38	22.67	261,925	+0.22(+0.96%)
Mar 27, 2020	22.75	23.02	22.16	22.45	272,056	-1.15(-4.89%)
Mar 26, 2020	21.73	23.73	21.73	23.60	277,629	+2.11(+9.81%)
Mar 25, 2020	21.75	22.60	20.75	21.50	396,482	+0.12(+0.58%)
Mar 24, 2020	21.39	21.94	19.99	21.37	289,461	+1.05(+5.19%)
Mar 23, 2020	21.43	21.91	19.79	20.32	295,021	-1.16(-5.41%)
Mar 20, 2020	22.63	24.00	21.07	21.48	526,762	-1.06(-4.71%)
Mar 19, 2020	21.85	23.10	21.29	22.54	349,577	+0.50(+2.26%)
Mar 18, 2020	22.63	23.50	21.58	22.04	246,860	-1.91(-7.97%)
Mar 17, 2020	21.14	24.02	20.40	23.95	332,005	+3.21(+15.49%)
Mar 16, 2020	19.75	21.44	19.75	20.74	327,505	-1.88(-8.33%)
Mar 13, 2020	21.55	22.63	20.76	22.63	353,504	+2.09(+10.19%)
Mar 12, 2020	21.32	22.02	20.16	20.53	439,098	-2.32(-10.17%)
Mar 11, 2020	23.69	23.97	22.83	22.86	393,241	-1.45(-5.97%)
Mar 10, 2020	24.50	24.80	23.50	24.31	281,499	+0.37(+1.56%)
Mar 09, 2020	24.70	25.73	23.72	23.94	229,724	-2.50(-9.45%)
Mar 06, 2020	26.06	26.95	25.64	26.43	240,850	-0.62(-2.30%)
Mar 05, 2020	27.32	27.57	26.60	27.06	242,139	-1.10(-3.89%)
Mar 04, 2020	27.90	28.24	27.21	28.15	169,465	+0.52(+1.89%)
Mar 03, 2020	28.35	28.73	27.46	27.63	243,391	-1.04(-3.62%)
Mar 02, 2020	27.32	28.68	27.11	28.67	189,062	+1.39(+5.08%)
Feb 28, 2020	27.61	28.24	26.72	27.28	272,176	-1.33(-4.64%)
Feb 27, 2020	28.84	29.64	28.59	28.61	212,895	-0.66(-2.27%)
Feb 26, 2020	29.90	30.13	29.27	29.27	275,870	-0.48(-1.62%)
Feb 25, 2020	30.46	30.53	29.46	29.75	143,328	-0.73(-2.40%)
Feb 24, 2020	30.32	30.68	30.29	30.48	76,560	-0.82(-2.62%)
Feb 21, 2020	31.44	31.49	31.09	31.31	119,160	-0.17(-0.53%)
Feb 20, 2020	31.09	31.54	30.92	31.47	74,511	+0.22(+0.72%)
Feb 19, 2020	31.32	31.46	31.21	31.25	50,930	-0.05(-0.17%)
Feb 18, 2020	31.47	31.61	31.17	31.30	78,797	-0.29(-0.91%)
Feb 14, 2020	31.90	32.00	31.51	31.59	101,569	-0.35(-1.09%)
Feb 13, 2020	31.77	31.95	31.62	31.94	68,545	+0.05(+0.16%)
Feb 12, 2020	31.88	32.00	31.68	31.89	86,436	+0.01(+0.03%)
Feb 11, 2020	31.81	32.07	31.81	31.88	71,199	+0.26(+0.83%)
Feb 10, 2020	31.50	31.65	31.42	31.62	230,427	+0.00(+0.00%)
Feb 07, 2020	31.94	32.12	31.50	31.62	79,129	-0.44(-1.39%)
Feb 06, 2020	32.41	32.57	32.04	32.06	105,963	-0.22(-0.69%)
Feb 05, 2020	31.99	32.35	30.64	32.28	113,482	+0.66(+2.08%)
Feb 04, 2020	31.60	31.81	31.39	31.62	132,690	+0.41(+1.31%)

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.