Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.36	19.43	18.99	19.07	80,280	-0.38(-1.95%)
Apr 29, 2020	19.28	19.49	19.25	19.45	76,822	+0.53(+2.82%)
Apr 28, 2020	19.10	19.13	18.92	18.92	26,419	+0.02(+0.12%)
Apr 27, 2020	18.74	18.90	18.74	18.89	4,539	+0.42(+2.27%)
Apr 24, 2020	18.46	18.48	18.33	18.48	22,923	-0.04(-0.20%)
Apr 23, 2020	18.79	18.82	18.51	18.51	18,128	-0.05(-0.24%)
Apr 22, 2020	18.54	18.60	18.52	18.56	89,753	+0.44(+2.44%)
Apr 21, 2020	18.12	18.27	18.05	18.11	29,943	-0.42(-2.24%)
Apr 20, 2020	18.57	18.76	18.51	18.53	102,217	-0.33(-1.77%)
Apr 17, 2020	18.95	18.95	18.72	18.86	11,517	+0.43(+2.35%)
Apr 16, 2020	18.47	18.51	18.39	18.43	98,209	+0.06(+0.34%)
Apr 15, 2020	18.32	18.49	18.30	18.37	16,898	-0.48(-2.54%)
Apr 14, 2020	18.94	19.04	18.80	18.85	23,548	+0.37(+2.00%)
Apr 13, 2020	18.39	18.50	18.29	18.48	13,340	+0.06(+0.35%)
Apr 09, 2020	18.74	18.75	18.40	18.41	26,799	+0.05(+0.25%)
Apr 08, 2020	18.39	18.44	18.16	18.37	294,147	+0.00(+0.02%)
Apr 07, 2020	18.81	18.81	18.34	18.36	126,191	+0.24(+1.32%)
Apr 06, 2020	18.07	18.14	17.91	18.12	29,744	+0.83(+4.80%)
Apr 03, 2020	17.62	17.63	17.18	17.29	128,572	-0.44(-2.49%)
Apr 02, 2020	17.35	17.84	17.29	17.73	282,207	+0.85(+5.03%)
Apr 01, 2020	17.33	17.35	16.86	16.89	218,427	-0.98(-5.51%)
Mar 31, 2020	17.82	18.11	17.80	17.87	24,785	+0.24(+1.38%)
Mar 30, 2020	17.42	17.67	17.39	17.63	163,460	+0.17(+0.98%)
Mar 27, 2020	17.44	17.73	17.42	17.45	38,649	-0.99(-5.38%)
Mar 26, 2020	18.09	18.45	17.85	18.45	38,154	+0.64(+3.59%)
Mar 25, 2020	17.44	18.04	17.39	17.81	59,672	+0.67(+3.91%)
Mar 24, 2020	16.97	17.14	16.89	17.14	79,077	+1.15(+7.17%)
Mar 23, 2020	16.12	16.24	15.78	15.99	65,653	-0.42(-2.53%)
Mar 20, 2020	17.01	17.13	16.41	16.41	212,404	+0.24(+1.50%)
Mar 19, 2020	16.01	16.51	15.82	16.17	263,875	-0.12(-0.76%)
Mar 18, 2020	16.29	17.06	15.88	16.29	47,841	-1.50(-8.43%)
Mar 17, 2020	17.32	17.79	17.02	17.79	181,780	+0.92(+5.46%)
Mar 16, 2020	16.99	17.73	16.41	16.87	69,695	-2.15(-11.30%)
Mar 13, 2020	18.97	19.12	18.53	19.02	84,939	+1.35(+7.61%)
Mar 12, 2020	17.79	18.24	17.50	17.67	174,163	-2.20(-11.09%)
Mar 11, 2020	20.23	20.30	19.75	19.87	62,988	-0.91(-4.39%)
Mar 10, 2020	20.76	20.79	20.27	20.79	22,990	+0.89(+4.49%)
Mar 09, 2020	19.58	20.32	19.58	19.89	37,830	-1.50(-7.00%)
Mar 06, 2020	21.46	21.46	21.23	21.39	42,857	-0.36(-1.64%)
Mar 05, 2020	22.11	22.11	21.74	21.75	57,506	-0.52(-2.35%)
Mar 04, 2020	22.22	22.29	22.12	22.27	48,900	+0.38(+1.74%)
Mar 03, 2020	21.92	22.30	21.78	21.89	89,139	+0.01(+0.04%)
Mar 02, 2020	21.62	21.94	21.40	21.88	114,084	+0.39(+1.81%)
Feb 28, 2020	20.96	21.49	20.91	21.49	105,648	-0.19(-0.87%)
Feb 27, 2020	21.86	22.06	21.68	21.68	142,150	-0.50(-2.25%)
Feb 26, 2020	22.33	22.43	22.17	22.18	7,028	+0.15(+0.68%)
Feb 25, 2020	22.55	22.55	22.03	22.03	26,035	-0.17(-0.79%)
Feb 24, 2020	22.20	22.28	22.18	22.20	94,805	-0.87(-3.76%)
Feb 21, 2020	23.16	23.17	23.01	23.07	33,333	-0.15(-0.64%)
Feb 20, 2020	23.33	23.35	23.11	23.22	22,989	-0.42(-1.78%)
Feb 19, 2020	23.63	23.68	23.57	23.64	29,696	+0.23(+0.99%)
Feb 18, 2020	23.44	23.46	23.37	23.41	36,517	-0.20(-0.84%)
Feb 14, 2020	23.68	23.69	23.56	23.61	10,077	+0.03(+0.12%)
Feb 13, 2020	23.61	23.67	23.58	23.58	9,574	-0.27(-1.13%)
Feb 12, 2020	23.75	23.88	23.75	23.85	8,290	+0.30(+1.28%)
Feb 11, 2020	23.59	23.65	23.55	23.55	1,695	+0.31(+1.32%)
Feb 10, 2020	23.18	23.25	23.18	23.24	9,400	+0.13(+0.58%)
Feb 07, 2020	23.18	23.21	23.07	23.11	10,520	-0.36(-1.52%)
Feb 06, 2020	23.63	23.63	23.46	23.46	29,002	+0.06(+0.25%)
Feb 05, 2020	23.52	23.53	23.37	23.41	18,292	+0.14(+0.61%)
Feb 04, 2020	23.32	23.39	23.26	23.27	22,672	+0.51(+2.22%)

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.