Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.57	22.31	21.21	21.31	29,503	-0.37(-1.70%)
Apr 29, 2020	21.97	22.14	21.10	21.67	22,694	-0.18(-0.83%)
Apr 28, 2020	22.21	22.48	21.13	21.86	34,658	-0.71(-3.13%)
Apr 27, 2020	21.63	23.08	21.61	22.56	14,525	+1.07(+4.97%)
Apr 24, 2020	21.02	21.50	20.89	21.49	7,652	+0.37(+1.75%)
Apr 23, 2020	21.25	22.52	20.94	21.12	16,555	-0.08(-0.38%)
Apr 22, 2020	21.34	21.34	20.84	21.20	5,111	+0.47(+2.29%)
Apr 21, 2020	20.96	20.96	20.47	20.73	15,735	-0.48(-2.25%)
Apr 20, 2020	21.09	21.37	20.82	21.21	10,049	+0.39(+1.88%)
Apr 17, 2020	20.59	20.82	20.47	20.82	9,434	+0.56(+2.75%)
Apr 16, 2020	20.39	20.39	19.97	20.26	6,565	+0.18(+0.88%)
Apr 15, 2020	20.31	20.31	19.80	20.08	8,061	-0.19(-0.94%)
Apr 14, 2020	20.27	20.39	20.05	20.27	6,273	+0.57(+2.91%)
Apr 13, 2020	19.89	19.89	19.43	19.70	11,943	-0.19(-0.96%)
Apr 09, 2020	20.09	20.13	19.69	19.89	29,036	+0.24(+1.21%)
Apr 08, 2020	18.92	19.92	18.92	19.65	20,130	+0.61(+3.21%)
Apr 07, 2020	19.65	19.65	19.03	19.04	41,479	-0.12(-0.65%)
Apr 06, 2020	19.02	19.18	18.83	19.16	59,266	+0.92(+5.06%)
Apr 03, 2020	18.48	18.48	18.13	18.24	1,677	-0.13(-0.73%)
Apr 02, 2020	18.13	18.47	18.00	18.38	984	+0.57(+3.20%)
Apr 01, 2020	18.13	18.13	17.71	17.81	2,674	-0.71(-3.84%)
Mar 31, 2020	18.71	18.71	18.35	18.52	7,769	+0.17(+0.92%)
Mar 30, 2020	18.13	18.49	18.13	18.35	12,395	+0.70(+3.96%)
Mar 27, 2020	17.61	17.77	17.61	17.65	2,620	-0.31(-1.74%)
Mar 26, 2020	17.91	18.08	17.80	17.96	5,533	+0.90(+5.29%)
Mar 25, 2020	16.94	17.56	16.94	17.06	3,262	+0.08(+0.45%)
Mar 24, 2020	17.29	17.29	16.62	16.98	2,200	+1.29(+8.24%)
Mar 23, 2020	15.69	16.15	15.48	15.69	12,553	-0.67(-4.07%)
Mar 20, 2020	16.88	16.88	16.35	16.35	2,208	-0.43(-2.59%)
Mar 19, 2020	16.68	17.06	16.68	16.79	3,202	+0.20(+1.20%)
Mar 18, 2020	15.99	17.12	15.99	16.59	14,036	-1.00(-5.66%)
Mar 17, 2020	16.22	17.76	16.22	17.59	17,222	+1.07(+6.47%)
Mar 16, 2020	15.71	17.58	15.71	16.52	19,187	-1.31(-7.35%)
Mar 13, 2020	17.67	18.02	17.15	17.83	3,996	+0.36(+2.05%)
Mar 12, 2020	17.87	17.87	17.47	17.47	2,535	-1.39(-7.39%)
Mar 11, 2020	18.94	19.20	18.81	18.86	912	-0.24(-1.24%)
Mar 10, 2020	19.41	19.41	19.01	19.10	1,058	-0.05(-0.28%)
Mar 09, 2020	19.03	19.62	19.02	19.16	5,716	-1.21(-5.92%)
Mar 06, 2020	20.17	20.36	20.17	20.36	525	-0.41(-1.97%)
Mar 05, 2020	20.87	20.88	20.60	20.77	4,413	+0.53(+2.63%)
Mar 04, 2020		20.24	20.24	20.24	66	+0.00(+0.00%)
Mar 03, 2020	20.97	20.97	20.24	20.24	1,169	-0.44(-2.14%)
Mar 02, 2020	19.97	20.68	19.97	20.68	1,735	+0.77(+3.87%)
Feb 28, 2020	19.43	19.91	19.43	19.91	2,103	-0.38(-1.86%)
Feb 27, 2020	20.45	20.93	20.29	20.29	3,260	-0.72(-3.41%)
Feb 26, 2020	20.76	21.39	20.74	21.00	2,974	-0.16(-0.78%)
Feb 25, 2020	22.06	22.06	21.06	21.17	3,952	-0.55(-2.53%)
Feb 24, 2020	21.85	21.94	21.72	21.72	9,505	-0.52(-2.33%)
Feb 21, 2020	22.18	22.31	22.18	22.23	7,256	+0.04(+0.19%)
Feb 20, 2020	22.19	22.19	22.19	22.19	1,015	-0.27(-1.21%)
Feb 19, 2020	22.39	22.46	22.37	22.46	1,127	-0.02(-0.08%)
Feb 18, 2020		22.48	22.48	22.48	4	+0.00(+0.00%)
Feb 14, 2020	22.43	22.48	22.43	22.48	105	-0.04(-0.17%)
Feb 13, 2020	22.76	22.76	22.52	22.52	984	-0.20(-0.90%)
Feb 12, 2020	22.73	22.74	22.70	22.72	8,569	+0.06(+0.27%)
Feb 11, 2020		22.66	22.66	22.66	22	+0.00(+0.00%)
Feb 10, 2020	22.35	22.66	22.35	22.66	583	+0.27(+1.21%)
Feb 07, 2020	22.48	22.50	22.39	22.39	1,787	-0.29(-1.30%)
Feb 06, 2020	22.69	22.69	22.69	22.69	642	+0.06(+0.25%)
Feb 05, 2020	22.56	22.68	22.56	22.63	957	+0.31(+1.39%)
Feb 04, 2020	22.30	22.42	22.29	22.32	1,407	+0.31(+1.42%)

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.