Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.93	18.97	18.47	18.58	8,709	-0.38(-2.02%)
Apr 29, 2020	18.77	18.97	18.74	18.97	9,467	+0.39(+2.11%)
Apr 28, 2020	18.83	18.83	18.47	18.57	15,619	+0.02(+0.10%)
Apr 27, 2020	18.39	18.56	18.39	18.56	14,356	+0.33(+1.80%)
Apr 24, 2020	18.22	18.34	18.08	18.23	8,351	-0.06(-0.35%)
Apr 23, 2020	18.36	18.48	18.20	18.29	33,023	+0.05(+0.26%)
Apr 22, 2020	18.20	18.36	18.17	18.24	10,406	+0.37(+2.07%)
Apr 21, 2020	17.89	18.03	17.81	17.87	165,161	-0.42(-2.29%)
Apr 20, 2020	18.24	18.44	18.14	18.29	14,920	-0.17(-0.94%)
Apr 17, 2020	18.57	18.57	18.33	18.47	18,130	+0.33(+1.81%)
Apr 16, 2020	18.15	18.21	18.03	18.14	11,928	+0.19(+1.06%)
Apr 15, 2020	17.97	18.09	17.95	17.95	5,393	-0.43(-2.33%)
Apr 14, 2020	18.39	18.45	18.25	18.37	32,487	+0.41(+2.28%)
Apr 13, 2020	17.93	17.96	17.81	17.96	172,362	+0.04(+0.20%)
Apr 09, 2020	18.22	18.26	17.87	17.93	12,196	-0.05(-0.30%)
Apr 08, 2020	17.82	17.98	17.79	17.98	26,906	+0.15(+0.87%)
Apr 07, 2020	18.24	18.24	17.76	17.83	29,614	+0.05(+0.26%)
Apr 06, 2020	17.59	17.82	17.55	17.78	32,189	+0.82(+4.83%)
Apr 03, 2020	17.28	17.28	16.87	16.96	49,337	-0.25(-1.48%)
Apr 02, 2020	17.04	17.22	16.97	17.22	102,241	+0.39(+2.33%)
Apr 01, 2020	17.03	17.03	16.64	16.83	23,065	-0.47(-2.74%)
Mar 31, 2020	17.29	17.51	17.22	17.30	73,865	+0.11(+0.64%)
Mar 30, 2020	17.02	17.22	16.96	17.19	72,471	+0.25(+1.51%)
Mar 27, 2020	16.97	17.49	16.84	16.94	21,426	-0.82(-4.61%)
Mar 26, 2020	17.27	17.76	17.27	17.76	80,345	+0.47(+2.74%)
Mar 25, 2020	16.91	17.54	16.83	17.28	82,379	+0.57(+3.43%)
Mar 24, 2020	16.24	16.76	16.24	16.71	82,922	+0.85(+5.34%)
Mar 23, 2020	15.74	16.01	15.58	15.86	33,653	-0.17(-1.08%)
Mar 20, 2020	16.56	16.57	15.94	16.04	63,182	+0.09(+0.57%)
Mar 19, 2020	15.55	16.05	15.51	15.94	75,769	+0.22(+1.39%)
Mar 18, 2020	15.76	16.37	15.30	15.73	185,956	-1.22(-7.20%)
Mar 17, 2020	16.52	17.17	16.13	16.95	100,205	+0.57(+3.50%)
Mar 16, 2020	15.40	16.77	15.06	16.37	105,830	-0.94(-5.42%)
Mar 13, 2020	18.03	18.09	17.09	17.31	53,952	+0.38(+2.26%)
Mar 12, 2020	17.23	17.58	16.47	16.93	83,038	-1.65(-8.87%)
Mar 11, 2020	19.15	19.30	18.57	18.57	22,217	-0.85(-4.39%)
Mar 10, 2020	19.38	19.51	18.96	19.43	164,763	+0.66(+3.52%)
Mar 09, 2020	18.66	19.14	17.01	18.77	77,349	-1.17(-5.89%)
Mar 06, 2020	19.96	19.96	19.76	19.94	16,042	-0.37(-1.84%)
Mar 05, 2020	20.50	20.59	20.30	20.31	19,665	-0.33(-1.59%)
Mar 04, 2020	20.52	20.64	20.51	20.64	10,673	+0.35(+1.70%)
Mar 03, 2020	20.47	21.89	20.10	20.29	61,840	-0.03(-0.13%)
Mar 02, 2020	20.15	20.32	19.92	20.32	18,322	+0.32(+1.59%)
Feb 28, 2020	19.77	20.00	19.50	20.00	39,337	-0.18(-0.90%)
Feb 27, 2020	20.42	20.49	20.19	20.19	28,863	-0.44(-2.12%)
Feb 26, 2020	20.70	20.97	20.59	20.62	28,077	+0.01(+0.04%)
Feb 25, 2020	20.78	20.79	20.49	20.61	16,426	-0.07(-0.36%)
Feb 24, 2020	20.56	20.83	20.56	20.69	15,560	-0.59(-2.78%)
Feb 21, 2020	21.43	21.48	21.25	21.28	23,734	-0.30(-1.39%)
Feb 20, 2020	21.57	21.67	21.42	21.58	43,438	-0.11(-0.50%)
Feb 19, 2020	21.65	21.81	21.65	21.69	16,305	+0.17(+0.80%)
Feb 18, 2020	21.57	21.65	21.45	21.52	11,898	-0.04(-0.20%)
Feb 14, 2020	21.69	21.71	21.55	21.56	15,493	+0.01(+0.04%)
Feb 13, 2020	21.57	21.76	21.55	21.55	42,729	-0.26(-1.21%)
Feb 12, 2020	21.70	21.86	21.70	21.81	22,102	+0.18(+0.84%)
Feb 11, 2020	21.46	21.70	21.46	21.63	20,845	+0.33(+1.56%)
Feb 10, 2020	21.38	21.38	21.22	21.30	89,518	+0.05(+0.25%)
Feb 07, 2020	21.35	21.35	21.22	21.25	14,394	-0.19(-0.90%)
Feb 06, 2020	21.56	21.59	21.39	21.44	23,516	-0.03(-0.15%)
Feb 05, 2020	21.56	21.60	21.37	21.47	8,046	+0.10(+0.45%)
Feb 04, 2020	21.36	21.43	21.30	21.38	13,962	+0.56(+2.68%)

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.