Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.22	19.36	19.18	19.35	5,454,081	+0.08(+0.41%)
Apr 29, 2020	19.07	19.29	19.07	19.27	5,222,162	+0.30(+1.58%)
Apr 28, 2020	19.02	19.06	18.91	18.97	4,086,557	+0.00(+0.00%)
Apr 27, 2020	18.94	19.01	18.94	18.97	2,450,500	+0.07(+0.38%)
Apr 24, 2020	19.01	19.05	18.86	18.90	5,039,028	-0.10(-0.54%)
Apr 23, 2020	19.06	19.12	18.94	19.00	3,295,706	+0.00(+0.00%)
Apr 22, 2020	18.98	19.08	18.96	19.00	2,836,050	+0.16(+0.84%)
Apr 21, 2020	18.96	18.97	18.77	18.85	6,895,113	-0.27(-1.40%)
Apr 20, 2020	19.27	19.33	19.11	19.11	5,812,442	-0.29(-1.50%)
Apr 17, 2020	19.45	19.48	19.34	19.40	4,532,178	+0.08(+0.41%)
Apr 16, 2020	19.29	19.34	19.17	19.33	7,463,035	-0.01(-0.04%)
Apr 15, 2020	19.22	19.37	19.18	19.33	5,376,452	-0.20(-1.05%)
Apr 14, 2020	19.69	19.71	19.47	19.54	9,421,728	+0.00(+0.00%)
Apr 13, 2020	19.68	19.69	19.36	19.54	7,428,869	-0.24(-1.23%)
Apr 09, 2020	19.44	20.07	19.28	19.78	12,615,355	+1.09(+5.85%)
Apr 08, 2020	18.42	18.75	18.37	18.69	7,450,827	+0.39(+2.11%)
Apr 07, 2020	18.45	18.53	18.24	18.30	11,947,882	+0.09(+0.48%)
Apr 06, 2020	18.10	18.26	18.08	18.22	7,992,976	+0.35(+1.94%)
Apr 03, 2020	18.08	18.17	17.80	17.87	7,284,412	-0.27(-1.48%)
Apr 02, 2020	18.01	18.32	17.94	18.14	6,492,058	+0.11(+0.61%)
Apr 01, 2020	18.13	18.18	17.98	18.03	6,142,297	-0.42(-2.29%)
Mar 31, 2020	18.45	18.54	18.37	18.45	5,739,690	-0.05(-0.30%)
Mar 30, 2020	18.40	18.60	18.34	18.51	5,784,844	+0.11(+0.60%)
Mar 27, 2020	18.12	18.76	18.03	18.40	23,347,774	+0.13(+0.69%)
Mar 26, 2020	17.81	18.31	17.81	18.27	5,024,165	+0.53(+3.00%)
Mar 25, 2020	17.35	18.13	17.35	17.74	9,453,254	+0.31(+1.80%)
Mar 24, 2020	16.98	17.48	16.98	17.42	8,420,445	+0.49(+2.91%)
Mar 23, 2020	17.25	17.28	16.77	16.93	5,179,203	-0.31(-1.77%)
Mar 20, 2020	17.68	17.70	17.18	17.24	5,998,923	-0.33(-1.87%)
Mar 19, 2020	17.64	17.92	17.55	17.57	7,734,021	-0.36(-2.01%)
Mar 18, 2020	18.08	18.30	17.62	17.93	6,790,010	-0.63(-3.38%)
Mar 17, 2020	18.52	18.70	18.26	18.55	14,845,458	+0.10(+0.55%)
Mar 16, 2020	18.33	18.87	17.78	18.45	11,523,114	-0.74(-3.88%)
Mar 13, 2020	19.49	19.59	18.92	19.19	8,773,197	+0.42(+2.25%)
Mar 12, 2020	18.54	19.45	17.86	18.77	12,285,896	-0.69(-3.54%)
Mar 11, 2020	19.66	19.66	19.35	19.46	9,171,782	-0.44(-2.20%)
Mar 10, 2020	19.91	19.92	19.62	19.90	12,925,928	+0.27(+1.36%)
Mar 09, 2020	19.76	19.76	18.92	19.63	10,133,463	-0.83(-4.06%)
Mar 06, 2020	20.49	20.49	20.35	20.46	6,051,533	-0.20(-0.99%)
Mar 05, 2020	20.75	20.75	20.62	20.67	6,899,059	-0.21(-1.01%)
Mar 04, 2020	20.81	20.88	20.79	20.88	8,261,886	+0.20(+0.95%)
Mar 03, 2020	20.77	20.93	20.64	20.68	12,641,544	-0.09(-0.41%)
Mar 02, 2020	20.64	20.77	20.56	20.77	6,770,425	+0.13(+0.65%)
Feb 28, 2020	20.43	20.66	20.39	20.64	17,435,320	+0.02(+0.11%)
Feb 27, 2020	20.69	20.80	20.58	20.61	11,484,167	-0.22(-1.05%)
Feb 26, 2020	20.88	20.89	20.76	20.83	29,110,602	+0.00(+0.00%)
Feb 25, 2020	21.00	21.01	20.80	20.83	9,247,136	-0.09(-0.45%)
Feb 24, 2020	20.98	20.98	20.90	20.92	5,850,759	-0.16(-0.74%)
Feb 21, 2020	21.12	21.12	21.06	21.08	12,174,284	-0.02(-0.07%)
Feb 20, 2020	21.09	21.10	21.04	21.09	3,127,018	+0.02(+0.11%)
Feb 19, 2020	21.10	21.10	21.07	21.07	3,525,281	+0.01(+0.04%)
Feb 18, 2020	21.08	21.09	21.04	21.06	3,856,123	-0.02(-0.11%)
Feb 14, 2020	21.09	21.09	21.07	21.09	5,530,162	+0.00(+0.00%)
Feb 13, 2020	21.09	21.09	21.06	21.09	12,473,398	+0.00(+0.00%)
Feb 12, 2020	21.07	21.09	21.05	21.09	2,171,084	+0.04(+0.18%)
Feb 11, 2020	21.06	21.06	21.03	21.05	2,638,553	+0.02(+0.11%)
Feb 10, 2020	21.02	21.03	21.00	21.02	2,099,541	+0.01(+0.04%)
Feb 07, 2020	21.02	21.02	21.00	21.02	2,223,045	-0.01(-0.04%)
Feb 06, 2020	21.01	21.04	20.97	21.02	5,458,656	+0.04(+0.19%)
Feb 05, 2020	21.00	21.01	20.98	20.99	3,518,585	+0.02(+0.11%)
Feb 04, 2020	20.94	20.96	20.92	20.96	3,277,406	+0.09(+0.45%)

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.