Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.56	21.59	21.22	21.34	102,741	-0.40(-1.84%)
Apr 29, 2020	21.61	21.76	21.60	21.74	7,670	+0.32(+1.49%)
Apr 28, 2020	21.63	21.65	21.42	21.42	19,008	-0.05(-0.23%)
Apr 27, 2020	21.34	21.50	21.27	21.47	55,461	+0.19(+0.89%)
Apr 24, 2020	21.10	21.28	21.10	21.28	2,802	+0.20(+0.95%)
Apr 23, 2020	21.24	21.36	21.08	21.08	38,894	-0.20(-0.94%)
Apr 22, 2020	21.21	21.31	21.15	21.28	6,430	+0.40(+1.92%)
Apr 21, 2020	21.07	21.07	20.88	20.88	5,144	-0.45(-2.11%)
Apr 20, 2020	21.24	21.57	21.24	21.33	7,494	-0.09(-0.42%)
Apr 17, 2020	21.28	21.42	21.18	21.42	13,825	+0.52(+2.49%)
Apr 16, 2020	20.58	20.90	20.58	20.90	5,697	+0.45(+2.20%)
Apr 15, 2020	20.57	20.68	20.41	20.45	7,637	-0.57(-2.71%)
Apr 14, 2020	20.87	21.06	20.87	21.02	26,874	+0.42(+2.04%)
Apr 13, 2020	20.76	20.83	20.47	20.60	25,248	-0.16(-0.77%)
Apr 09, 2020		20.76	20.76	20.76	0	+0.20(+0.97%)
Apr 08, 2020	20.37	20.60	20.25	20.56	11,770	+0.36(+1.78%)
Apr 07, 2020	20.61	20.61	20.20	20.20	12,322	-0.11(-0.54%)
Apr 06, 2020	20.05	20.38	20.05	20.31	21,966	+0.73(+3.73%)
Apr 03, 2020	19.65	19.68	19.43	19.58	20,577	-0.12(-0.61%)
Apr 02, 2020	19.43	19.71	19.40	19.70	7,400	+0.32(+1.65%)
Apr 01, 2020	19.64	19.80	19.30	19.38	8,894	-0.52(-2.61%)
Mar 31, 2020	20.09	20.15	19.74	19.90	17,856	-0.10(-0.50%)
Mar 30, 2020	19.60	20.00	19.60	20.00	13,964	+0.48(+2.46%)
Mar 27, 2020	19.44	19.84	19.38	19.52	13,663	-0.81(-3.98%)
Mar 26, 2020	19.82	20.46	19.71	20.33	19,395	+0.70(+3.57%)
Mar 25, 2020	19.18	20.14	19.15	19.63	31,139	+0.62(+3.26%)
Mar 24, 2020	18.62	19.06	18.50	19.01	48,211	+1.05(+5.85%)
Mar 23, 2020	18.13	18.20	17.71	17.96	33,350	-0.44(-2.39%)
Mar 20, 2020	19.23	19.23	18.40	18.40	17,388	-0.26(-1.39%)
Mar 19, 2020	17.92	18.97	17.92	18.66	34,411	+0.91(+5.13%)
Mar 18, 2020	17.61	18.20	17.33	17.75	28,313	-0.81(-4.36%)
Mar 17, 2020	18.02	18.67	17.93	18.56	22,502	+0.80(+4.50%)
Mar 16, 2020	17.76	18.34	17.69	17.76	18,069	-1.74(-8.92%)
Mar 13, 2020	19.68	19.68	18.52	19.50	83,915	+1.15(+6.27%)
Mar 12, 2020	18.81	19.07	18.21	18.35	73,013	-1.78(-8.84%)
Mar 11, 2020	20.57	20.57	19.85	20.13	48,772	-1.02(-4.82%)
Mar 10, 2020	21.07	21.27	20.50	21.15	27,901	+0.81(+3.98%)
Mar 09, 2020	20.76	21.05	20.15	20.34	243,678	-1.56(-7.12%)
Mar 06, 2020	21.91	22.00	21.75	21.90	13,947	-0.54(-2.41%)
Mar 05, 2020	22.61	22.78	22.34	22.44	31,880	-0.89(-3.81%)
Mar 04, 2020	23.01	23.33	22.93	23.33	16,248	+0.87(+3.87%)
Mar 03, 2020	22.96	23.07	22.46	22.46	10,020	-0.15(-0.66%)
Mar 02, 2020	22.36	22.62	22.09	22.61	20,062	+0.42(+1.89%)
Feb 28, 2020	22.08	22.36	21.77	22.19	60,816	-0.80(-3.48%)
Feb 27, 2020	22.76	23.00	22.57	22.99	15,167	-0.23(-0.99%)
Feb 26, 2020	23.35	23.50	23.15	23.22	44,541	+0.06(+0.26%)
Feb 25, 2020	23.74	23.74	23.16	23.16	15,746	-0.57(-2.40%)
Feb 24, 2020	23.77	23.87	23.72	23.73	34,877	-0.94(-3.81%)
Feb 21, 2020	24.85	24.85	24.66	24.67	4,536	-0.21(-0.84%)
Feb 20, 2020	24.93	25.00	24.79	24.88	7,732	-0.17(-0.68%)
Feb 19, 2020	24.98	25.07	24.98	25.05	4,178	+0.25(+1.01%)
Feb 18, 2020	24.75	24.81	24.69	24.80	8,593	+0.04(+0.16%)
Feb 14, 2020		24.76	24.76	24.76	0	-0.05(-0.20%)
Feb 13, 2020	24.72	24.82	24.65	24.81	7,034	-0.10(-0.40%)
Feb 12, 2020	24.89	24.92	24.83	24.91	2,265	+0.08(+0.32%)
Feb 11, 2020	24.84	24.85	24.80	24.83	9,513	+0.11(+0.44%)
Feb 10, 2020	24.62	24.74	24.62	24.72	14,281	+0.11(+0.45%)
Feb 07, 2020	24.67	24.69	24.60	24.61	9,286	-0.19(-0.77%)
Feb 06, 2020	24.76	24.83	24.72	24.80	11,667	+0.08(+0.32%)
Feb 05, 2020	24.70	24.75	24.68	24.72	5,658	+0.35(+1.44%)
Feb 04, 2020	24.31	24.38	24.30	24.37	4,379	+0.47(+1.97%)

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.