Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.45	20.48	20.25	20.33	8,507	-0.24(-1.16%)
Apr 29, 2020	20.35	20.61	20.35	20.57	25,748	+0.70(+3.51%)
Apr 28, 2020	20.06	20.06	19.80	19.87	862	-0.07(-0.34%)
Apr 27, 2020	19.74	19.95	19.74	19.94	9,955	+0.41(+2.10%)
Apr 24, 2020	19.26	19.61	19.26	19.53	3,500	+0.24(+1.25%)
Apr 23, 2020	19.44	19.54	19.29	19.29	8,482	+0.01(+0.07%)
Apr 22, 2020	19.07	19.28	19.07	19.28	9,130	+0.59(+3.15%)
Apr 21, 2020	18.60	18.78	18.54	18.69	9,035	-0.63(-3.27%)
Apr 20, 2020	19.03	19.55	19.03	19.32	25,929	-0.24(-1.23%)
Apr 17, 2020	19.46	19.56	19.27	19.56	7,600	+0.67(+3.53%)
Apr 16, 2020	18.87	19.01	18.79	18.89	11,208	+0.02(+0.08%)
Apr 15, 2020	18.72	18.93	18.72	18.88	15,126	-0.39(-2.01%)
Apr 14, 2020	19.19	19.33	19.09	19.27	33,228	+0.56(+2.97%)
Apr 13, 2020	18.61	18.72	18.54	18.71	15,998	-0.32(-1.67%)
Apr 09, 2020	18.99	19.27	18.83	19.03	71,900	+0.34(+1.81%)
Apr 08, 2020	18.12	18.73	18.12	18.69	26,361	+0.69(+3.83%)
Apr 07, 2020	18.57	18.57	18.00	18.00	18,059	-0.05(-0.26%)
Apr 06, 2020	17.52	18.05	17.44	18.05	40,952	+1.35(+8.07%)
Apr 03, 2020	17.09	17.09	16.58	16.70	7,200	-0.28(-1.66%)
Apr 02, 2020	16.84	17.06	16.69	16.98	36,270	+0.21(+1.25%)
Apr 01, 2020	16.88	17.11	16.68	16.77	23,023	-0.95(-5.36%)
Mar 31, 2020	17.77	17.94	17.54	17.72	7,540	-0.35(-1.91%)
Mar 30, 2020	17.67	18.07	17.67	18.07	3,593	+0.46(+2.61%)
Mar 27, 2020	17.40	18.03	17.33	17.61	29,300	-0.35(-1.97%)
Mar 26, 2020	17.60	17.96	17.60	17.96	13,193	+1.01(+5.93%)
Mar 25, 2020	16.71	17.45	16.71	16.95	21,195	+0.48(+2.89%)
Mar 24, 2020	16.28	16.48	15.98	16.48	79,025	+1.42(+9.43%)
Mar 23, 2020	15.59	15.59	14.72	15.06	69,611	-0.25(-1.63%)
Mar 20, 2020	15.93	16.44	15.31	15.31	6,300	-0.63(-3.92%)
Mar 19, 2020	15.31	16.21	15.31	15.94	25,432	+0.43(+2.80%)
Mar 18, 2020	15.54	15.65	14.92	15.50	20,469	-1.19(-7.11%)
Mar 17, 2020	15.61	16.69	15.61	16.69	18,872	+0.90(+5.68%)
Mar 16, 2020	15.74	16.87	15.74	15.79	89,549	-2.41(-13.24%)
Mar 13, 2020	17.63	18.20	17.03	18.20	14,100	+0.79(+4.54%)
Mar 12, 2020	17.57	18.08	17.27	17.41	93,366	-1.61(-8.49%)
Mar 11, 2020	19.56	19.57	18.73	19.02	13,825	-0.96(-4.80%)
Mar 10, 2020	19.76	19.98	19.15	19.98	16,855	+0.68(+3.54%)
Mar 09, 2020	19.79	19.89	19.23	19.30	19,712	-1.53(-7.35%)
Mar 06, 2020	20.82	20.83	20.37	20.83	12,300	-0.47(-2.18%)
Mar 05, 2020	21.55	21.68	21.24	21.30	15,770	-0.61(-2.77%)
Mar 04, 2020	21.36	21.90	21.29	21.90	31,903	+0.92(+4.40%)
Mar 03, 2020	21.42	21.70	20.90	20.98	24,996	-0.52(-2.42%)
Mar 02, 2020	20.79	21.50	20.67	21.50	12,728	+0.98(+4.80%)
Feb 28, 2020	20.31	20.60	20.10	20.52	18,900	-0.42(-2.00%)
Feb 27, 2020	21.33	21.65	20.94	20.94	21,622	-0.83(-3.83%)
Feb 26, 2020	21.90	22.17	21.69	21.77	13,554	-0.08(-0.37%)
Feb 25, 2020	22.26	22.33	21.83	21.85	29,093	-0.66(-2.95%)
Feb 24, 2020	22.58	22.64	22.42	22.51	10,677	-0.57(-2.45%)
Feb 21, 2020	23.07	23.14	23.01	23.08	9,900	-0.30(-1.29%)
Feb 20, 2020	23.24	23.38	23.14	23.38	1,843	-0.12(-0.51%)
Feb 19, 2020	23.58	23.59	23.50	23.50	9,212	+0.06(+0.26%)
Feb 18, 2020	23.38	23.44	23.38	23.44	17,124	+0.02(+0.08%)
Feb 14, 2020	23.39	23.42	23.36	23.42	4,000	+0.14(+0.61%)
Feb 13, 2020	23.14	23.28	23.14	23.28	4,005	+0.11(+0.47%)
Feb 12, 2020	23.06	23.17	22.97	23.17	19,556	+0.13(+0.56%)
Feb 11, 2020	23.09	23.09	23.02	23.04	7,013	+0.15(+0.67%)
Feb 10, 2020	22.80	22.89	22.80	22.89	9,892	+0.16(+0.69%)
Feb 07, 2020	22.71	22.82	22.71	22.73	8,400	-0.04(-0.19%)
Feb 06, 2020	22.80	22.80	22.75	22.77	13,580	+0.11(+0.50%)
Feb 05, 2020	22.68	22.73	22.63	22.66	75,067	+0.32(+1.43%)
Feb 04, 2020	22.36	22.42	22.34	22.34	27,364	+0.46(+2.09%)

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.