Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.49	22.49	22.16	22.16	684	-0.50(-2.21%)
Apr 29, 2020	22.24	22.66	22.24	22.66	5,533	+0.76(+3.47%)
Apr 28, 2020	21.93	22.00	21.90	21.90	2,872	+0.11(+0.50%)
Apr 27, 2020	21.43	21.79	21.41	21.79	4,578	+0.53(+2.49%)
Apr 24, 2020	21.20	21.26	21.20	21.26	4,481	+0.16(+0.76%)
Apr 23, 2020	21.03	21.29	21.03	21.10	14,479	+0.09(+0.43%)
Apr 22, 2020	20.82	21.01	20.82	21.01	984	+0.50(+2.44%)
Apr 21, 2020	20.62	20.62	20.51	20.51	2,569	-0.17(-0.82%)
Apr 20, 2020	20.68	20.68	20.68	20.68	1,781	-0.27(-1.29%)
Apr 17, 2020	20.75	20.95	20.67	20.95	6,736	+0.62(+3.05%)
Apr 16, 2020	20.50	20.50	20.33	20.33	12,654	-0.06(-0.29%)
Apr 15, 2020	20.51	20.51	20.37	20.39	2,450	-0.51(-2.44%)
Apr 14, 2020	20.93	21.11	20.85	20.90	7,752	+0.37(+1.80%)
Apr 13, 2020	20.74	20.74	20.25	20.53	6,694	-0.22(-1.06%)
Apr 09, 2020		20.75	20.75	20.75	0	+0.56(+2.77%)
Apr 08, 2020	19.57	20.21	19.57	20.19	2,926	+0.77(+3.96%)
Apr 07, 2020	19.75	20.05	19.42	19.42	5,289	+0.19(+0.99%)
Apr 06, 2020	18.82	19.23	18.67	19.23	2,531	+0.99(+5.43%)
Apr 03, 2020	18.62	18.62	18.11	18.24	10,905	-0.27(-1.46%)
Apr 02, 2020	18.51	18.58	18.51	18.51	430	+0.20(+1.09%)
Apr 01, 2020	18.16	18.31	18.16	18.31	454	-0.40(-2.14%)
Mar 31, 2020	18.42	19.17	18.42	18.71	1,356	+0.56(+3.09%)
Mar 30, 2020	18.24	18.24	17.90	18.15	6,761	-0.10(-0.55%)
Mar 27, 2020	18.15	18.36	18.15	18.25	1,693	-0.75(-3.95%)
Mar 26, 2020	18.65	19.38	18.65	19.00	7,541	+0.39(+2.10%)
Mar 25, 2020	17.59	19.08	17.54	18.61	18,502	+1.20(+6.89%)
Mar 24, 2020	16.86	17.41	16.86	17.41	2,181	+1.45(+9.09%)
Mar 23, 2020	16.94	16.94	15.91	15.96	23,625	-1.24(-7.21%)
Mar 20, 2020	17.80	18.23	17.20	17.20	19,543	-0.37(-2.11%)
Mar 19, 2020	16.68	17.82	16.32	17.57	49,899	+0.79(+4.71%)
Mar 18, 2020	18.11	18.33	16.51	16.78	27,158	-2.07(-10.98%)
Mar 17, 2020	18.86	19.06	18.62	18.85	15,211	+0.18(+0.96%)
Mar 16, 2020	18.30	19.20	18.19	18.67	17,497	-1.83(-8.93%)
Mar 13, 2020	20.26	20.50	19.36	20.50	50,198	+1.06(+5.45%)
Mar 12, 2020	20.32	20.33	19.20	19.44	20,952	-2.71(-12.23%)
Mar 11, 2020	23.00	23.07	22.00	22.15	3,204	-1.19(-5.10%)
Mar 10, 2020	23.72	23.72	22.81	23.34	8,455	+0.34(+1.48%)
Mar 09, 2020	24.10	24.10	23.00	23.00	13,497	-2.16(-8.59%)
Mar 06, 2020	25.50	25.50	25.09	25.16	9,504	-0.69(-2.67%)
Mar 05, 2020	25.90	26.02	25.84	25.85	3,552	-0.40(-1.52%)
Mar 04, 2020	26.09	26.25	26.01	26.25	1,600	+0.41(+1.59%)
Mar 03, 2020	26.39	26.39	25.63	25.84	5,438	+0.14(+0.54%)
Mar 02, 2020	25.41	25.70	25.41	25.70	3,385	+0.61(+2.43%)
Feb 28, 2020	25.06	25.22	24.76	25.09	4,420	-1.07(-4.09%)
Feb 27, 2020	26.28	26.28	26.06	26.16	1,704	-0.58(-2.17%)
Feb 26, 2020	27.00	27.13	26.74	26.74	2,664	-0.24(-0.89%)
Feb 25, 2020	27.57	27.57	26.98	26.98	4,221	-0.65(-2.35%)
Feb 24, 2020	27.61	27.69	27.61	27.63	4,379	-0.51(-1.81%)
Feb 21, 2020	28.20	28.20	28.14	28.14	480	-0.06(-0.21%)
Feb 20, 2020	28.14	28.20	28.12	28.20	1,045	+0.14(+0.50%)
Feb 19, 2020	28.06	28.06	28.06	28.06	14,137	+0.03(+0.11%)
Feb 18, 2020	27.88	28.03	27.88	28.03	4,757	+0.15(+0.54%)
Feb 14, 2020		27.88	27.88	27.88	0	+0.04(+0.14%)
Feb 13, 2020	27.75	27.84	27.75	27.84	1,881	+0.01(+0.04%)
Feb 12, 2020	28.00	28.00	27.76	27.83	1,209	+0.05(+0.18%)
Feb 11, 2020	27.77	27.83	27.77	27.78	704	+0.07(+0.25%)
Feb 10, 2020	27.60	27.71	27.60	27.71	680	+0.09(+0.33%)
Feb 07, 2020	27.78	27.78	27.62	27.62	2,240	-0.24(-0.86%)
Feb 06, 2020	27.83	27.86	27.82	27.86	2,516	+0.18(+0.65%)
Feb 05, 2020	27.53	27.68	27.53	27.68	2,229	+0.30(+1.10%)
Feb 04, 2020	27.29	27.41	27.29	27.38	4,249	+0.11(+0.40%)

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.