Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.96	18.26	17.89	17.98	3,780	+0.12(+0.69%)
Apr 29, 2020	15.81	18.28	15.81	17.85	1,246	+0.29(+1.65%)
Apr 28, 2020	17.63	17.72	17.52	17.56	4,965	+0.29(+1.69%)
Apr 27, 2020	17.85	18.16	17.27	17.27	5,020	-0.22(-1.28%)
Apr 24, 2020	17.49	17.49	17.49	17.49	121	-0.17(-0.93%)
Apr 23, 2020	17.29	17.74	17.29	17.66	550	+0.27(+1.58%)
Apr 22, 2020	17.33	17.38	17.33	17.38	2,808	+0.17(+1.01%)
Apr 21, 2020	17.25	17.62	17.17	17.21	2,263	-0.41(-2.32%)
Apr 20, 2020	17.20	17.84	17.20	17.62	1,921	-0.22(-1.22%)
Apr 17, 2020	18.18	18.28	17.15	17.84	16,073	+0.38(+2.16%)
Apr 16, 2020	17.49	17.49	17.36	17.46	1,758	+0.05(+0.29%)
Apr 15, 2020	16.69	17.74	16.69	17.41	4,545	-0.16(-0.93%)
Apr 14, 2020	17.98	18.16	17.50	17.57	19,332	+0.92(+5.50%)
Apr 13, 2020	16.30	16.83	15.84	16.66	4,604	-0.25(-1.49%)
Apr 09, 2020	17.05	17.18	15.94	16.91	10,593	+0.10(+0.59%)
Apr 08, 2020	16.88	16.88	16.81	16.81	365	+0.05(+0.30%)
Apr 07, 2020	17.14	17.14	15.05	16.76	5,295	+0.14(+0.81%)
Apr 06, 2020	16.74	16.74	16.55	16.62	7,111	+0.56(+3.49%)
Apr 03, 2020	16.37	16.39	16.01	16.06	1,948	-0.12(-0.71%)
Apr 02, 2020	16.11	16.18	16.04	16.18	747	+0.17(+1.08%)
Apr 01, 2020	16.01	16.01	16.01	16.01	62	-0.81(-4.83%)
Mar 31, 2020	16.71	16.84	16.50	16.82	2,495	-0.23(-1.37%)
Mar 30, 2020	16.83	17.05	16.83	17.05	573	+0.33(+1.97%)
Mar 27, 2020	15.86	16.72	15.86	16.72	6,453	+1.78(+11.95%)
Mar 26, 2020	15.57	16.00	14.94	14.94	1,221	-0.50(-3.26%)
Mar 25, 2020	15.60	15.63	15.44	15.44	907	+0.93(+6.41%)
Mar 24, 2020	14.73	14.73	14.50	14.51	406	+0.51(+3.64%)
Mar 23, 2020	13.73	14.43	12.36	14.00	5,622	-0.43(-2.96%)
Mar 20, 2020	15.56	15.56	14.05	14.43	9,985	-0.99(-6.44%)
Mar 19, 2020	11.23	15.71	11.23	15.42	31,602	+3.57(+30.15%)
Mar 18, 2020	12.52	14.17	11.85	11.85	9,584	-1.05(-8.15%)
Mar 17, 2020	13.57	14.48	12.52	12.90	6,355	-1.92(-12.96%)
Mar 16, 2020	15.64	16.32	14.34	14.82	37,103	-2.56(-14.72%)
Mar 13, 2020	16.94	17.38	16.42	17.38	188,256	+0.58(+3.45%)
Mar 12, 2020	17.41	17.41	16.80	16.80	12,732	-2.12(-11.20%)
Mar 11, 2020	19.30	19.34	18.70	18.92	7,329	+0.11(+0.61%)
Mar 10, 2020	18.89	19.78	18.76	18.81	18,030	-0.28(-1.46%)
Mar 09, 2020	19.45	19.64	15.38	19.09	12,856	-1.34(-6.55%)
Mar 06, 2020	20.53	20.57	19.97	20.42	24,232	-0.52(-2.47%)
Mar 05, 2020	20.72	20.94	20.51	20.94	123,636	-0.07(-0.35%)
Mar 04, 2020	20.65	21.53	20.55	21.02	52,273	+0.90(+4.45%)
Mar 03, 2020	20.92	21.60	20.12	20.12	51,540	-0.89(-4.22%)
Mar 02, 2020	20.12	21.15	19.76	21.01	77,882	+1.09(+5.46%)
Feb 28, 2020	20.28	20.28	19.64	19.92	2,070	-0.67(-3.24%)
Feb 27, 2020	20.96	20.96	20.57	20.59	4,498	-0.89(-4.15%)
Feb 26, 2020	21.78	21.89	21.35	21.48	7,655	+0.07(+0.34%)
Feb 25, 2020	22.14	22.21	21.30	21.41	12,737	-0.71(-3.20%)
Feb 24, 2020	22.11	22.11	22.11	22.11	26	-0.40(-1.77%)
Feb 21, 2020	22.54	22.56	22.48	22.51	5,236	-0.04(-0.16%)
Feb 20, 2020	22.58	22.58	22.55	22.55	4,135	+0.09(+0.42%)
Feb 19, 2020	22.49	22.49	22.21	22.45	19,948	-0.05(-0.22%)
Feb 18, 2020	22.58	22.58	22.47	22.50	37,674	-0.05(-0.21%)
Feb 14, 2020	22.53	22.55	22.53	22.55	121	-0.01(-0.04%)
Feb 13, 2020	22.56	22.56	22.56	22.56	158	-0.01(-0.06%)
Feb 12, 2020	22.57	22.57	22.57	22.57	0	+0.02(+0.09%)
Feb 11, 2020	22.54	22.55	22.54	22.55	2,973	+0.07(+0.33%)
Feb 10, 2020	22.41	22.48	22.41	22.48	1,679	+0.05(+0.24%)
Feb 07, 2020	22.28	22.45	22.28	22.42	3,896	+0.00(+0.02%)
Feb 06, 2020	22.40	22.45	22.37	22.42	7,315	-0.01(-0.02%)
Feb 05, 2020	22.31	22.42	22.30	22.42	8,561	+0.11(+0.50%)
Feb 04, 2020	22.30	22.31	22.29	22.31	9,438	+0.14(+0.63%)

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.