Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.55	18.57	18.37	18.44	5,054	-0.07(-0.40%)
Apr 29, 2020	18.48	18.58	18.48	18.51	1,267	+0.51(+2.83%)
Apr 28, 2020	18.16	18.22	17.99	18.00	3,409	-0.18(-1.01%)
Apr 27, 2020	18.19	18.22	18.11	18.19	4,691	+0.20(+1.11%)
Apr 24, 2020	17.77	18.06	17.70	17.99	1,676	+0.27(+1.54%)
Apr 23, 2020	17.92	17.97	17.71	17.71	1,009	-0.05(-0.28%)
Apr 22, 2020	17.53	17.76	17.53	17.76	3,327	+0.49(+2.84%)
Apr 21, 2020	18.13	18.13	17.22	17.27	11,815	-0.63(-3.53%)
Apr 20, 2020	18.00	18.12	17.85	17.91	12,745	-0.23(-1.24%)
Apr 17, 2020	18.26	18.26	17.93	18.13	6,813	+0.36(+2.00%)
Apr 16, 2020	17.70	17.78	17.52	17.77	11,239	+0.16(+0.93%)
Apr 15, 2020	17.65	17.65	17.30	17.61	17,301	-0.27(-1.52%)
Apr 14, 2020	17.65	17.94	17.65	17.88	11,951	+0.60(+3.49%)
Apr 13, 2020	18.23	18.23	17.05	17.28	4,470	-0.09(-0.51%)
Apr 09, 2020	17.47	17.47	17.36	17.37	2,411	+0.10(+0.61%)
Apr 08, 2020	16.98	17.26	16.92	17.26	13,799	+0.51(+3.05%)
Apr 07, 2020	16.54	17.33	16.54	16.75	17,300	-0.11(-0.66%)
Apr 06, 2020	16.60	16.86	16.39	16.86	24,226	+1.10(+7.00%)
Apr 03, 2020	16.06	16.06	15.74	15.76	3,459	-0.21(-1.31%)
Apr 02, 2020	15.98	16.09	15.63	15.97	2,727	+0.33(+2.09%)
Apr 01, 2020	15.72	15.96	15.64	15.64	4,687	-0.67(-4.10%)
Mar 31, 2020	16.45	16.75	16.31	16.31	5,926	-0.11(-0.65%)
Mar 30, 2020	16.05	16.42	16.03	16.42	3,948	+0.61(+3.86%)
Mar 27, 2020	15.74	16.24	15.72	15.81	15,829	-0.50(-3.05%)
Mar 26, 2020	15.92	16.30	15.89	16.30	18,088	+0.99(+6.46%)
Mar 25, 2020	15.12	15.91	15.12	15.31	10,004	+0.10(+0.68%)
Mar 24, 2020	14.89	15.28	14.81	15.21	1,191	+1.09(+7.68%)
Mar 23, 2020	14.55	14.55	13.89	14.12	47,513	-0.26(-1.80%)
Mar 20, 2020	16.12	16.12	14.38	14.38	14,824	-0.28(-1.93%)
Mar 19, 2020	14.91	15.22	14.67	14.67	5,010	-0.34(-2.29%)
Mar 18, 2020	15.22	15.47	14.46	15.01	32,503	-0.35(-2.29%)
Mar 17, 2020	15.33	15.77	14.89	15.36	2,530	+0.43(+2.87%)
Mar 16, 2020	15.44	17.05	14.93	14.93	42,663	-1.62(-9.80%)
Mar 13, 2020	16.64	16.64	15.62	16.55	44,052	+0.99(+6.39%)
Mar 12, 2020	15.96	16.60	15.56	15.56	24,389	-1.57(-9.16%)
Mar 11, 2020	17.53	17.53	16.85	17.13	26,073	-0.56(-3.16%)
Mar 10, 2020	17.28	17.74	17.28	17.69	58,554	+0.56(+3.24%)
Mar 09, 2020	16.64	17.77	15.11	17.13	28,686	-0.97(-5.34%)
Mar 06, 2020	17.88	18.18	17.85	18.10	27,546	-0.38(-2.06%)
Mar 05, 2020	18.73	18.73	18.38	18.48	39,969	-0.50(-2.63%)
Mar 04, 2020	18.55	18.98	18.52	18.98	65,841	+0.76(+4.17%)
Mar 03, 2020	18.75	20.62	18.19	18.22	13,612	-0.45(-2.43%)
Mar 02, 2020	18.15	18.67	18.15	18.67	4,792	+0.75(+4.16%)
Feb 28, 2020	17.43	17.93	17.36	17.93	23,130	-0.13(-0.73%)
Feb 27, 2020	18.38	18.78	18.06	18.06	5,089	-0.82(-4.36%)
Feb 26, 2020	19.15	19.20	18.82	18.88	47,804	+0.03(+0.17%)
Feb 25, 2020	20.35	20.35	18.83	18.85	17,177	-0.54(-2.79%)
Feb 24, 2020	19.62	19.62	19.27	19.39	39,855	-0.65(-3.23%)
Feb 21, 2020	20.11	20.12	20.04	20.04	7,885	-0.28(-1.40%)
Feb 20, 2020	20.41	20.41	20.28	20.32	2,562	-0.09(-0.43%)
Feb 19, 2020	20.61	20.61	20.39	20.41	19,883	+0.11(+0.56%)
Feb 18, 2020	20.52	20.52	20.25	20.30	8,112	-0.09(-0.46%)
Feb 14, 2020	20.35	20.39	20.33	20.39	8,726	+0.05(+0.22%)
Feb 13, 2020	20.38	20.39	20.34	20.35	11,323	-0.04(-0.21%)
Feb 12, 2020	20.58	20.58	20.27	20.39	29,699	+0.14(+0.67%)
Feb 11, 2020	20.34	20.37	20.20	20.25	3,094	-0.00(-0.02%)
Feb 10, 2020	20.16	20.26	20.15	20.26	9,300	+0.14(+0.72%)
Feb 07, 2020	20.42	20.42	20.11	20.11	20,922	-0.14(-0.69%)
Feb 06, 2020	20.18	20.27	20.18	20.25	11,853	+0.14(+0.69%)
Feb 05, 2020	20.12	20.14	20.04	20.11	7,553	+0.19(+0.97%)
Feb 04, 2020	19.81	19.95	19.81	19.92	10,862	+0.31(+1.56%)

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.