Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.34	19.48	19.30	19.47	5,419,106	+0.08(+0.41%)
Apr 29, 2020	19.19	19.42	19.19	19.40	5,188,675	+0.30(+1.58%)
Apr 28, 2020	19.14	19.18	19.03	19.09	4,060,351	+0.00(+0.00%)
Apr 27, 2020	19.06	19.13	19.06	19.09	2,434,786	+0.07(+0.37%)
Apr 24, 2020	19.13	19.17	18.98	19.02	5,006,715	-0.10(-0.54%)
Apr 23, 2020	19.18	19.24	19.06	19.13	3,274,572	+0.00(+0.00%)
Apr 22, 2020	19.10	19.21	19.09	19.13	2,817,863	+0.16(+0.84%)
Apr 21, 2020	19.08	19.09	18.89	18.97	6,850,897	-0.27(-1.40%)
Apr 20, 2020	19.40	19.45	19.24	19.24	5,775,169	-0.29(-1.50%)
Apr 17, 2020	19.58	19.61	19.46	19.53	4,503,115	+0.08(+0.41%)
Apr 16, 2020	19.42	19.47	19.30	19.45	7,415,177	-0.01(-0.04%)
Apr 15, 2020	19.34	19.50	19.31	19.46	5,341,975	-0.21(-1.05%)
Apr 14, 2020	19.82	19.84	19.60	19.66	9,361,310	+0.00(+0.00%)
Apr 13, 2020	19.81	19.82	19.48	19.66	7,381,230	-0.25(-1.23%)
Apr 09, 2020	19.57	20.20	19.40	19.91	12,534,458	+1.10(+5.86%)
Apr 08, 2020	18.54	18.87	18.48	18.81	7,403,048	+0.39(+2.11%)
Apr 07, 2020	18.57	18.65	18.36	18.42	11,871,265	+0.09(+0.48%)
Apr 06, 2020	18.21	18.37	18.20	18.33	7,941,720	+0.35(+1.94%)
Apr 03, 2020	18.20	18.28	17.91	17.99	7,237,699	-0.27(-1.48%)
Apr 02, 2020	18.13	18.44	18.06	18.25	6,450,427	+0.11(+0.61%)
Apr 01, 2020	18.25	18.29	18.10	18.14	6,102,909	-0.43(-2.29%)
Mar 31, 2020	18.57	18.66	18.49	18.57	5,702,884	-0.06(-0.30%)
Mar 30, 2020	18.52	18.72	18.46	18.62	5,747,749	+0.11(+0.60%)
Mar 27, 2020	18.24	18.88	18.14	18.51	23,198,056	+0.13(+0.69%)
Mar 26, 2020	17.92	18.43	17.92	18.39	4,991,947	+0.54(+3.00%)
Mar 25, 2020	17.47	18.25	17.47	17.85	9,392,634	+0.32(+1.80%)
Mar 24, 2020	17.09	17.59	17.09	17.54	8,366,448	+0.50(+2.91%)
Mar 23, 2020	17.36	17.40	16.88	17.04	5,145,991	-0.31(-1.77%)
Mar 20, 2020	17.80	17.81	17.29	17.35	5,960,454	-0.33(-1.87%)
Mar 19, 2020	17.75	18.03	17.66	17.68	7,684,426	-0.36(-2.01%)
Mar 18, 2020	18.20	18.42	17.73	18.04	6,746,468	-0.63(-3.38%)
Mar 17, 2020	18.64	18.82	18.38	18.67	14,750,261	+0.10(+0.55%)
Mar 16, 2020	18.44	18.99	17.90	18.57	11,449,221	-0.75(-3.88%)
Mar 13, 2020	19.62	19.72	19.04	19.32	8,716,938	+0.43(+2.25%)
Mar 12, 2020	18.66	19.58	17.98	18.89	12,207,112	-0.69(-3.54%)
Mar 11, 2020	19.78	19.79	19.48	19.59	9,112,968	-0.44(-2.20%)
Mar 10, 2020	20.04	20.05	19.74	20.03	12,843,039	+0.27(+1.36%)
Mar 09, 2020	19.89	19.89	19.04	19.76	10,068,481	-0.84(-4.06%)
Mar 06, 2020	20.63	20.63	20.48	20.60	6,012,727	-0.20(-0.99%)
Mar 05, 2020	20.89	20.89	20.75	20.80	6,854,818	-0.21(-1.01%)
Mar 04, 2020	20.94	21.01	20.92	21.01	8,208,907	+0.20(+0.95%)
Mar 03, 2020	20.90	21.06	20.77	20.82	12,560,479	-0.09(-0.41%)
Mar 02, 2020	20.78	20.90	20.70	20.90	6,727,009	+0.13(+0.65%)
Feb 28, 2020	20.56	20.79	20.52	20.77	17,323,512	+0.02(+0.11%)
Feb 27, 2020	20.82	20.93	20.72	20.74	11,410,521	-0.22(-1.05%)
Feb 26, 2020	21.02	21.03	20.89	20.96	28,923,922	+0.00(+0.00%)
Feb 25, 2020	21.14	21.14	20.93	20.96	9,187,837	-0.09(-0.45%)
Feb 24, 2020	21.11	21.11	21.03	21.06	5,813,239	-0.16(-0.74%)
Feb 21, 2020	21.25	21.25	21.19	21.22	12,096,214	-0.02(-0.07%)
Feb 20, 2020	21.22	21.24	21.18	21.23	3,106,965	+0.02(+0.11%)
Feb 19, 2020	21.24	21.24	21.21	21.21	3,502,675	+0.01(+0.04%)
Feb 18, 2020	21.22	21.22	21.18	21.20	3,831,394	-0.02(-0.11%)
Feb 14, 2020	21.23	21.23	21.21	21.22	5,494,698	+0.00(+0.00%)
Feb 13, 2020	21.22	21.23	21.20	21.22	12,393,409	+0.00(+0.00%)
Feb 12, 2020	21.21	21.22	21.18	21.22	2,157,161	+0.04(+0.19%)
Feb 11, 2020	21.20	21.20	21.17	21.18	2,621,633	+0.02(+0.11%)
Feb 10, 2020	21.16	21.17	21.14	21.16	2,086,077	+0.01(+0.04%)
Feb 07, 2020	21.16	21.16	21.14	21.15	2,208,789	-0.01(-0.04%)
Feb 06, 2020	21.14	21.17	21.11	21.16	5,423,651	+0.04(+0.19%)
Feb 05, 2020	21.14	21.14	21.12	21.12	3,496,022	+0.02(+0.11%)
Feb 04, 2020	21.07	21.10	21.05	21.10	3,256,389	+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.