Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.85	17.85	17.85	17.85	28	-0.14(-0.78%)
Apr 29, 2020	17.99	17.99	17.99	17.99	30	-0.06(-0.34%)
Apr 28, 2020	18.15	18.15	18.06	18.06	305	+0.39(+2.21%)
Apr 27, 2020	17.66	17.66	17.66	17.66	31	+0.14(+0.81%)
Apr 24, 2020	17.52	17.52	17.52	17.52	106	-0.05(-0.30%)
Apr 23, 2020	17.58	17.58	17.58	17.58	5	-0.07(-0.40%)
Apr 22, 2020	17.52	17.65	17.52	17.65	327	+0.08(+0.48%)
Apr 21, 2020	17.71	17.77	17.46	17.56	18,057	-0.24(-1.34%)
Apr 20, 2020	17.80	17.80	17.80	17.80	4	-0.11(-0.60%)
Apr 17, 2020	17.91	17.91	17.91	17.91	106	-0.13(-0.73%)
Apr 16, 2020	17.58	18.04	17.57	18.04	569	+0.33(+1.88%)
Apr 15, 2020	17.77	17.84	17.71	17.71	26,335	-0.15(-0.84%)
Apr 14, 2020	17.86	17.86	17.86	17.86	1	+0.23(+1.33%)
Apr 13, 2020	17.74	17.77	17.48	17.62	7,050	-0.13(-0.71%)
Apr 09, 2020	17.54	17.75	17.48	17.75	213	+0.28(+1.61%)
Apr 08, 2020	17.47	17.50	17.27	17.47	1,910	-0.07(-0.37%)
Apr 07, 2020	19.91	19.91	15.46	17.54	1,927	+0.02(+0.12%)
Apr 06, 2020	17.24	17.51	17.24	17.51	483	-0.08(-0.47%)
Apr 03, 2020	17.60	17.60	17.60	17.60	106	-0.02(-0.14%)
Apr 02, 2020	17.43	17.62	17.37	17.62	1,499	+0.01(+0.08%)
Apr 01, 2020	17.49	17.61	17.39	17.61	559	-0.23(-1.32%)
Mar 31, 2020	18.04	18.12	17.62	17.84	25,924	+0.02(+0.11%)
Mar 30, 2020	17.82	17.82	17.82	17.82	17	-0.40(-2.20%)
Mar 27, 2020	17.68	18.22	17.53	18.22	7,396	+0.59(+3.36%)
Mar 26, 2020	17.07	17.76	17.07	17.63	15,132	+0.77(+4.56%)
Mar 25, 2020	16.86	16.86	16.86	16.86	64	+0.13(+0.75%)
Mar 24, 2020	16.73	16.73	16.73	16.73	2	+0.05(+0.28%)
Mar 23, 2020	17.09	17.09	16.69	16.69	275	-0.49(-2.87%)
Mar 20, 2020	17.18	17.18	17.18	17.18	107	-0.15(-0.89%)
Mar 19, 2020	17.34	17.34	17.34	17.34	0	-0.07(-0.40%)
Mar 18, 2020	17.13	17.53	17.09	17.41	1,185	-0.79(-4.33%)
Mar 17, 2020	17.90	18.33	17.90	18.19	2,350	+0.78(+4.47%)
Mar 16, 2020	17.70	17.84	17.21	17.42	2,421	-0.68(-3.74%)
Mar 13, 2020	18.09	18.09	18.09	18.09	107	-0.79(-4.17%)
Mar 12, 2020	18.88			18.88	42	+0.00(+0.00%)
Mar 11, 2020	19.45	19.46	18.80	18.88	17,347	+0.16(+0.87%)
Mar 10, 2020	18.48	18.72	18.48	18.72	588	-0.64(-3.32%)
Mar 09, 2020	20.06	20.06	18.81	19.36	4,853	-0.83(-4.11%)
Mar 06, 2020	20.19	20.19	20.19	20.19	107	+0.07(+0.35%)
Mar 05, 2020	20.12	20.12	20.12	20.12	0	-0.01(-0.07%)
Mar 04, 2020	20.13	20.13	20.13	20.13	42	-0.02(-0.09%)
Mar 03, 2020	20.32	20.32	19.99	20.15	749	+0.04(+0.19%)
Mar 02, 2020	20.12	20.12	20.12	20.12	73	+0.08(+0.38%)
Feb 28, 2020	20.04	20.04	20.04	20.04	107	-0.03(-0.16%)
Feb 27, 2020	20.07	20.07	20.07	20.07	1	-0.08(-0.41%)
Feb 26, 2020	20.16	20.16	20.16	20.16	198	-0.04(-0.18%)
Feb 25, 2020	20.34	20.34	20.19	20.19	4,207	+0.03(+0.14%)
Feb 24, 2020	20.30	20.30	20.17	20.17	144	-0.16(-0.78%)
Feb 21, 2020	20.29	20.32	20.28	20.32	1,721	+0.00(+0.00%)
Feb 20, 2020	20.32	20.32	20.32	20.32	0	-0.05(-0.23%)
Feb 19, 2020	20.28	20.37	20.28	20.37	163	+0.02(+0.11%)
Feb 18, 2020	20.40	20.40	20.35	20.35	828	+0.03(+0.16%)
Feb 14, 2020	20.21	20.37	20.21	20.31	860	-0.02(-0.11%)
Feb 13, 2020	20.26	20.34	20.26	20.34	730	+0.16(+0.81%)
Feb 12, 2020	20.29	20.29	20.17	20.17	134	-0.12(-0.60%)
Feb 11, 2020	20.30	20.30	20.30	20.30	11	+0.07(+0.34%)
Feb 10, 2020	20.23	20.23	20.23	20.23	21	+0.03(+0.16%)
Feb 07, 2020	20.32	20.34	20.19	20.19	20,015	-0.04(-0.21%)
Feb 06, 2020	20.15	20.23	20.15	20.23	117	+0.00(+0.00%)
Feb 05, 2020	20.33	20.33	20.23	20.23	14,671	-0.07(-0.37%)
Feb 04, 2020	20.31	20.31	20.31	20.31	442	+0.02(+0.11%)

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.