Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.30	18.47	18.15	18.23	504,102	-0.35(-1.90%)
Apr 29, 2020	18.41	18.69	18.31	18.58	474,158	+0.72(+4.00%)
Apr 28, 2020	18.28	18.29	17.85	17.86	323,856	+0.07(+0.39%)
Apr 27, 2020	17.59	17.82	17.50	17.79	80,494	+0.46(+2.63%)
Apr 24, 2020	17.44	17.47	17.17	17.34	250,316	+0.24(+1.41%)
Apr 23, 2020	17.23	17.52	17.00	17.10	478,213	-0.08(-0.45%)
Apr 22, 2020	17.17	17.20	17.08	17.17	213,017	+0.13(+0.76%)
Apr 21, 2020	17.11	17.31	16.98	17.04	77,259	-0.34(-1.98%)
Apr 20, 2020	17.43	17.68	17.36	17.39	237,314	-0.30(-1.70%)
Apr 17, 2020	17.73	17.80	17.52	17.69	207,958	+0.42(+2.44%)
Apr 16, 2020	17.55	17.57	17.16	17.27	411,605	-0.09(-0.50%)
Apr 15, 2020	17.63	17.65	17.28	17.35	475,236	-0.99(-5.40%)
Apr 14, 2020	18.50	18.58	18.26	18.35	887,564	+0.16(+0.90%)
Apr 13, 2020	18.48	18.53	18.10	18.18	242,781	-0.34(-1.86%)
Apr 09, 2020	18.39	18.59	18.18	18.53	990,008	+0.41(+2.28%)
Apr 08, 2020	18.04	18.18	17.87	18.11	494,707	+0.23(+1.30%)
Apr 07, 2020	18.54	18.57	17.88	17.88	1,098,007	+0.00(+0.00%)
Apr 06, 2020	17.55	18.02	17.48	17.88	1,098,776	+1.00(+5.92%)
Apr 03, 2020	17.23	17.35	16.81	16.88	808,276	-0.67(-3.83%)
Apr 02, 2020	17.15	17.65	17.15	17.55	875,060	+0.43(+2.52%)
Apr 01, 2020	17.39	17.47	17.02	17.12	1,383,403	-0.78(-4.33%)
Mar 31, 2020	17.80	18.08	17.68	17.90	1,668,302	-0.10(-0.57%)
Mar 30, 2020	17.71	18.01	17.54	18.00	1,170,588	+0.13(+0.72%)
Mar 27, 2020	17.79	18.09	17.59	17.87	1,304,499	-0.74(-3.98%)
Mar 26, 2020	17.94	18.68	17.85	18.61	1,099,665	+0.63(+3.50%)
Mar 25, 2020	17.49	18.18	17.16	17.98	1,109,885	+0.68(+3.93%)
Mar 24, 2020	17.24	17.72	17.02	17.30	1,307,944	+1.09(+6.69%)
Mar 23, 2020	16.05	16.64	16.00	16.22	1,558,672	+0.23(+1.46%)
Mar 20, 2020	16.29	16.61	15.95	15.98	765,687	+0.14(+0.87%)
Mar 19, 2020	15.87	16.21	15.75	15.85	1,177,003	-0.01(-0.05%)
Mar 18, 2020	15.77	16.24	15.51	15.86	1,579,123	-0.35(-2.18%)
Mar 17, 2020	15.81	16.38	15.66	16.21	947,032	+0.62(+3.98%)
Mar 16, 2020	15.37	16.54	15.37	15.59	2,046,001	-2.34(-13.07%)
Mar 13, 2020	18.43	18.43	16.76	17.93	3,159,649	+1.81(+11.22%)
Mar 12, 2020	17.89	17.98	15.76	16.12	2,587,075	-2.99(-15.64%)
Mar 11, 2020	19.46	19.55	18.94	19.11	2,120,167	-1.02(-5.05%)
Mar 10, 2020	20.35	20.35	19.45	20.13	3,988,936	+0.28(+1.43%)
Mar 09, 2020	20.41	20.88	19.75	19.85	1,941,108	-2.78(-12.30%)
Mar 06, 2020	22.68	22.85	22.43	22.63	1,708,696	-0.34(-1.50%)
Mar 05, 2020	23.16	23.36	22.90	22.97	3,101,313	-0.85(-3.58%)
Mar 04, 2020	23.49	23.85	23.31	23.83	1,445,249	+0.81(+3.52%)
Mar 03, 2020	23.49	23.84	22.80	23.02	3,512,520	-0.47(-2.02%)
Mar 02, 2020	23.01	23.52	22.81	23.49	1,647,241	+0.02(+0.07%)
Feb 28, 2020	23.10	23.55	22.85	23.47	2,595,770	-0.11(-0.47%)
Feb 27, 2020	23.91	24.28	23.57	23.59	2,631,792	-0.40(-1.69%)
Feb 26, 2020	24.33	24.52	23.99	23.99	1,920,941	+0.31(+1.31%)
Feb 25, 2020	24.27	24.29	23.65	23.68	2,378,817	-0.55(-2.28%)
Feb 24, 2020	24.14	24.46	24.02	24.23	1,857,610	-1.38(-5.38%)
Feb 21, 2020	25.78	25.80	25.56	25.61	815,936	-0.29(-1.13%)
Feb 20, 2020	26.01	26.11	25.77	25.90	727,442	-0.32(-1.22%)
Feb 19, 2020	26.22	26.22	26.15	26.22	485,455	+0.13(+0.50%)
Feb 18, 2020	25.97	26.13	25.95	26.09	555,433	+0.29(+1.14%)
Feb 14, 2020	25.83	25.83	25.71	25.80	448,526	+0.00(+0.00%)
Feb 13, 2020	25.76	25.88	25.72	25.80	544,345	-0.22(-0.86%)
Feb 12, 2020	25.98	26.02	25.94	26.02	537,633	+0.14(+0.53%)
Feb 11, 2020	25.91	25.95	25.83	25.89	412,944	+0.14(+0.54%)
Feb 10, 2020	25.70	26.20	25.67	25.75	449,627	+0.03(+0.10%)
Feb 07, 2020	25.77	25.83	25.69	25.72	490,768	-0.24(-0.93%)
Feb 06, 2020	25.93	25.98	25.85	25.96	628,918	+0.26(+1.01%)
Feb 05, 2020	25.68	25.75	25.61	25.70	714,132	+0.35(+1.39%)
Feb 04, 2020	25.37	25.40	25.32	25.35	977,694	+0.43(+1.73%)

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.