Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.91	19.07	18.56	18.68	11,226	-0.42(-2.18%)
Apr 29, 2020	18.91	19.10	18.85	19.10	11,362	+0.55(+2.96%)
Apr 28, 2020	18.62	18.66	18.50	18.55	11,299	+0.03(+0.14%)
Apr 27, 2020	18.29	18.53	18.29	18.52	22,508	+0.49(+2.73%)
Apr 24, 2020	18.00	18.12	17.94	18.03	42,143	-0.13(-0.72%)
Apr 23, 2020	18.25	18.48	18.08	18.16	14,620	-0.03(-0.14%)
Apr 22, 2020	18.23	18.29	18.15	18.19	18,743	+0.43(+2.41%)
Apr 21, 2020	17.84	17.84	17.72	17.76	11,564	-0.43(-2.38%)
Apr 20, 2020	18.38	18.44	18.11	18.19	7,147	-0.25(-1.37%)
Apr 17, 2020	18.58	18.58	18.32	18.45	35,754	+0.47(+2.60%)
Apr 16, 2020	17.99	18.13	17.92	17.98	16,805	-0.02(-0.12%)
Apr 15, 2020	18.07	18.08	17.93	18.00	13,039	-0.44(-2.40%)
Apr 14, 2020	18.40	18.64	18.38	18.44	22,910	+0.29(+1.57%)
Apr 13, 2020	18.01	18.17	17.89	18.16	38,504	+0.07(+0.39%)
Apr 09, 2020	18.35	18.45	18.09	18.09	13,337	+0.03(+0.16%)
Apr 08, 2020	17.98	18.15	17.89	18.06	12,515	+0.24(+1.35%)
Apr 07, 2020	18.22	18.22	17.77	17.82	55,234	+0.23(+1.32%)
Apr 06, 2020	17.42	17.72	17.34	17.59	68,867	+0.76(+4.53%)
Apr 03, 2020	17.05	18.75	16.74	16.82	13,225	-0.27(-1.58%)
Apr 02, 2020	16.78	17.20	16.78	17.09	20,994	+0.60(+3.62%)
Apr 01, 2020	16.78	16.78	16.48	16.50	24,311	-0.67(-3.90%)
Mar 31, 2020	17.16	17.50	17.15	17.17	42,276	+0.10(+0.57%)
Mar 30, 2020	16.94	17.26	16.76	17.07	72,126	+0.04(+0.26%)
Mar 27, 2020	17.07	17.19	16.84	17.02	29,477	-0.87(-4.84%)
Mar 26, 2020	17.41	19.54	17.33	17.89	41,015	+0.72(+4.21%)
Mar 25, 2020	16.79	17.37	16.75	17.17	44,090	+0.74(+4.48%)
Mar 24, 2020	16.30	16.68	16.26	16.43	7,317	+1.01(+6.56%)
Mar 23, 2020	15.67	15.82	15.30	15.42	36,307	-0.49(-3.07%)
Mar 20, 2020	16.30	16.41	15.79	15.91	62,029	+0.10(+0.65%)
Mar 19, 2020	15.39	15.97	15.39	15.80	12,945	-0.04(-0.24%)
Mar 18, 2020	16.01	16.25	15.56	15.84	38,515	-1.59(-9.13%)
Mar 17, 2020	16.69	17.43	16.39	17.43	116,987	+1.10(+6.76%)
Mar 16, 2020	16.54	17.07	16.24	16.33	18,504	-2.25(-12.12%)
Mar 13, 2020	19.05	19.05	17.86	18.58	28,767	+1.01(+5.74%)
Mar 12, 2020	19.22	19.22	17.40	17.57	115,779	-2.04(-10.40%)
Mar 11, 2020	19.92	19.99	19.45	19.61	63,235	-0.91(-4.43%)
Mar 10, 2020	20.33	20.57	20.08	20.52	15,518	+0.77(+3.87%)
Mar 09, 2020	19.88	21.54	14.68	19.76	28,333	-1.44(-6.79%)
Mar 06, 2020	21.07	21.27	21.01	21.19	112,372	-0.23(-1.10%)
Mar 05, 2020	21.75	21.81	21.34	21.43	7,870	-0.42(-1.91%)
Mar 04, 2020	21.82	21.93	21.65	21.85	29,071	+0.43(+1.99%)
Mar 03, 2020	21.47	21.85	21.29	21.42	35,981	-0.04(-0.17%)
Mar 02, 2020	21.02	21.54	21.00	21.46	160,001	+0.60(+2.86%)
Feb 28, 2020	20.55	20.89	20.36	20.86	45,398	-0.36(-1.71%)
Feb 27, 2020	21.54	21.54	21.22	21.22	33,124	-0.47(-2.18%)
Feb 26, 2020	21.55	21.85	21.55	21.70	1,021,778	+0.23(+1.07%)
Feb 25, 2020	21.85	21.89	21.35	21.47	12,680	-0.04(-0.19%)
Feb 24, 2020	21.58	21.73	21.51	21.51	28,793	-0.92(-4.09%)
Feb 21, 2020	22.54	22.54	22.37	22.43	15,057	+0.05(+0.22%)
Feb 20, 2020	22.65	22.65	22.38	22.38	6,553	-0.42(-1.85%)
Feb 19, 2020	22.80	22.88	22.72	22.80	12,845	+0.07(+0.32%)
Feb 18, 2020	22.78	22.78	22.69	22.73	4,530	-0.13(-0.59%)
Feb 14, 2020	22.92	22.96	22.78	22.86	12,585	+0.04(+0.16%)
Feb 13, 2020	22.88	22.96	22.82	22.83	25,474	-0.28(-1.23%)
Feb 12, 2020	23.06	23.17	23.01	23.11	6,170	+0.28(+1.22%)
Feb 11, 2020	22.87	22.90	22.83	22.83	1,924	+0.29(+1.29%)
Feb 10, 2020	22.45	22.58	22.44	22.54	15,710	+0.14(+0.64%)
Feb 07, 2020	22.54	22.54	22.39	22.40	6,292	-0.30(-1.33%)
Feb 06, 2020	22.82	22.82	22.70	22.70	9,316	-0.07(-0.31%)
Feb 05, 2020	22.97	22.97	22.75	22.77	13,183	+0.16(+0.70%)
Feb 04, 2020	22.64	22.75	22.59	22.61	21,322	+0.58(+2.63%)

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.