Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.29	20.64	20.29	20.58	21,879	+0.23(+1.13%)
Apr 29, 2020	20.41	20.55	20.32	20.35	27,151	+0.04(+0.17%)
Apr 28, 2020	20.59	20.59	20.30	20.32	29,851	-0.29(-1.41%)
Apr 27, 2020	20.32	20.61	20.27	20.61	27,119	+0.16(+0.78%)
Apr 24, 2020	20.26	20.61	20.26	20.45	18,823	-0.06(-0.30%)
Apr 23, 2020	20.64	20.64	20.20	20.51	16,140	-0.05(-0.26%)
Apr 22, 2020	20.38	20.59	20.19	20.57	49,899	+0.19(+0.91%)
Apr 21, 2020	20.55	20.55	20.06	20.38	37,824	-0.15(-0.73%)
Apr 20, 2020	20.28	20.64	20.22	20.53	77,672	-0.03(-0.13%)
Apr 17, 2020	20.53	20.63	20.20	20.56	47,059	+0.00(+0.00%)
Apr 16, 2020	20.53	20.57	20.27	20.56	66,694	+0.08(+0.41%)
Apr 15, 2020	20.40	20.54	20.14	20.47	201,507	-0.05(-0.26%)
Apr 14, 2020	20.40	20.55	20.38	20.52	328,070	+0.12(+0.58%)
Apr 13, 2020	20.13	20.73	19.92	20.41	94,938	-0.35(-1.67%)
Apr 09, 2020	20.20	20.83	19.89	20.75	46,456	+0.87(+4.37%)
Apr 08, 2020	19.41	19.97	19.41	19.88	55,778	+0.18(+0.89%)
Apr 07, 2020	19.52	19.93	19.32	19.71	37,702	+0.05(+0.27%)
Apr 06, 2020	19.42	20.00	19.42	19.66	29,731	+0.15(+0.77%)
Apr 03, 2020	19.57	20.00	19.47	19.51	29,035	-0.14(-0.72%)
Apr 02, 2020	19.08	19.79	19.00	19.65	13,667	+0.08(+0.43%)
Apr 01, 2020	19.15	19.93	19.15	19.56	117,866	-0.07(-0.38%)
Mar 31, 2020	19.32	19.79	19.32	19.64	48,666	+0.00(+0.00%)
Mar 30, 2020	18.79	19.65	18.79	19.64	39,231	+0.40(+2.10%)
Mar 27, 2020	19.79	19.79	19.15	19.23	20,267	-0.33(-1.71%)
Mar 26, 2020	19.65	19.65	18.84	19.57	36,493	+0.52(+2.72%)
Mar 25, 2020	17.87	19.39	16.09	19.05	77,982	+0.07(+0.37%)
Mar 24, 2020	19.71	19.82	18.21	18.98	31,068	+0.60(+3.25%)
Mar 23, 2020	18.06	19.12	17.94	18.38	173,310	-0.18(-0.95%)
Mar 20, 2020	19.15	19.15	18.44	18.56	86,081	-0.87(-4.48%)
Mar 19, 2020	18.20	19.48	17.93	19.43	76,182	+0.28(+1.48%)
Mar 18, 2020	18.89	19.62	17.71	19.14	387,553	-0.55(-2.80%)
Mar 17, 2020	19.02	19.83	18.99	19.69	61,929	+0.79(+4.16%)
Mar 16, 2020	18.48	20.42	18.05	18.91	79,031	-1.14(-5.67%)
Mar 13, 2020	18.78	20.06	18.04	20.04	144,989	+0.92(+4.80%)
Mar 12, 2020	19.32	19.89	15.94	19.13	209,727	-1.39(-6.78%)
Mar 11, 2020	21.08	21.08	20.30	20.52	100,944	-0.48(-2.27%)
Mar 10, 2020	20.98	21.25	20.90	20.99	59,859	-0.06(-0.27%)
Mar 09, 2020	19.86	21.22	19.86	21.05	78,830	-0.29(-1.35%)
Mar 06, 2020	21.16	21.46	21.13	21.34	39,334	-0.07(-0.32%)
Mar 05, 2020	21.39	21.55	21.37	21.41	11,121	-0.05(-0.21%)
Mar 04, 2020	21.44	21.55	21.42	21.45	23,644	+0.09(+0.41%)
Mar 03, 2020	21.40	21.54	21.34	21.37	30,548	-0.05(-0.24%)
Mar 02, 2020	21.36	21.43	21.30	21.42	48,091	-0.01(-0.04%)
Feb 28, 2020	20.26	21.43	20.26	21.43	117,546	+0.06(+0.29%)
Feb 27, 2020	21.45	21.49	21.37	21.37	93,967	-0.17(-0.77%)
Feb 26, 2020	21.54	21.56	21.51	21.53	32,676	-0.01(-0.05%)
Feb 25, 2020	21.55	21.58	21.51	21.54	59,426	-0.03(-0.13%)
Feb 24, 2020	21.48	21.61	21.48	21.57	52,535	-0.09(-0.42%)
Feb 21, 2020	21.66	21.66	21.63	21.66	29,729	+0.02(+0.08%)
Feb 20, 2020	21.63	21.67	21.63	21.65	18,013	-0.01(-0.07%)
Feb 19, 2020	21.66	21.66	21.60	21.66	41,343	+0.02(+0.08%)
Feb 18, 2020	21.65	21.66	21.63	21.64	25,535	+0.03(+0.12%)
Feb 14, 2020	21.62	21.64	21.61	21.62	30,390	-0.01(-0.06%)
Feb 13, 2020	21.60	21.64	21.60	21.63	27,620	-0.00(-0.02%)
Feb 12, 2020	21.63	21.64	21.63	21.63	16,173	-0.01(-0.04%)
Feb 11, 2020	21.66	21.66	21.61	21.64	16,095	+0.03(+0.16%)
Feb 10, 2020	21.76	21.76	21.60	21.61	54,899	-0.01(-0.04%)
Feb 07, 2020	21.62	21.63	21.61	21.62	36,238	-0.01(-0.04%)
Feb 06, 2020	21.59	21.63	21.58	21.63	16,719	-0.01(-0.04%)
Feb 05, 2020	21.62	21.63	21.58	21.63	34,026	+0.03(+0.16%)
Feb 04, 2020	21.58	21.63	21.58	21.60	30,217	+0.02(+0.08%)

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.