Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.11	19.11	19.11	19.11	15	-0.05(-0.26%)
Apr 29, 2020	19.16	19.16	19.16	19.16	93	+0.28(+1.46%)
Apr 28, 2020	18.88	18.88	18.87	18.88	1,133	+0.00(+0.01%)
Apr 27, 2020	18.88	18.88	18.88	18.88	10	+0.12(+0.65%)
Apr 24, 2020	18.73	18.76	18.73	18.76	436	-0.00(-0.01%)
Apr 23, 2020	18.78	18.79	18.76	18.76	770	+0.00(+0.01%)
Apr 22, 2020	18.73	18.76	18.71	18.76	2,029	+0.14(+0.73%)
Apr 21, 2020	18.62	18.62	18.62	18.62	3	-0.30(-1.61%)
Apr 20, 2020	19.02	19.02	18.93	18.93	413	-0.17(-0.87%)
Apr 17, 2020	19.07	19.09	19.05	19.09	545	+0.16(+0.84%)
Apr 16, 2020	18.93	18.93	18.93	18.93	46	-0.00(-0.00%)
Apr 15, 2020	18.94	18.94	18.94	18.94	110	-0.14(-0.76%)
Apr 14, 2020	19.08	19.08	19.08	19.08	119	+0.14(+0.75%)
Apr 13, 2020	18.87	18.94	18.87	18.94	747	-0.19(-1.01%)
Apr 09, 2020	18.77	19.23	18.77	19.13	4,367	+0.70(+3.78%)
Apr 08, 2020	18.43	18.43	18.43	18.43	255	+0.37(+2.02%)
Apr 07, 2020	18.07	18.07	18.07	18.07	769	+0.10(+0.56%)
Apr 06, 2020	17.83	17.97	17.83	17.97	858	+0.52(+2.99%)
Apr 03, 2020	17.55	17.57	17.02	17.45	46,407	-0.18(-1.00%)
Apr 02, 2020	17.54	17.64	17.54	17.62	88,348	+0.07(+0.37%)
Apr 01, 2020	17.77	17.78	17.55	17.56	7,729	-0.41(-2.28%)
Mar 31, 2020	17.89	18.06	17.89	17.97	16,988	+0.08(+0.45%)
Mar 30, 2020	17.79	17.89	17.73	17.89	6,217	+0.22(+1.23%)
Mar 27, 2020	17.61	17.77	17.51	17.67	23,258	-0.05(-0.29%)
Mar 26, 2020	17.69	17.73	17.63	17.72	3,631	+0.45(+2.59%)
Mar 25, 2020	17.08	17.27	17.08	17.27	912	+0.49(+2.89%)
Mar 24, 2020	16.79	16.79	16.79	16.79	152	+0.56(+3.46%)
Mar 23, 2020	16.23	16.23	16.23	16.23	69	+0.01(+0.08%)
Mar 20, 2020	16.24	16.39	16.21	16.21	2,729	-0.05(-0.29%)
Mar 19, 2020	16.24	16.36	16.24	16.26	3,211	-0.39(-2.35%)
Mar 18, 2020	16.62	16.65	16.42	16.65	1,261	-0.76(-4.36%)
Mar 17, 2020	17.34	17.42	17.14	17.41	7,890	+0.20(+1.17%)
Mar 16, 2020	17.68	17.68	17.19	17.21	3,009	-0.94(-5.17%)
Mar 13, 2020	18.01	18.15	17.92	18.15	1,747	+0.35(+1.98%)
Mar 12, 2020	18.29	18.29	16.73	17.79	23,864	-0.74(-3.97%)
Mar 11, 2020	18.73	18.73	18.53	18.53	1,619	-0.48(-2.50%)
Mar 10, 2020	18.90	19.01	18.89	19.01	1,558	+0.15(+0.79%)
Mar 09, 2020	19.28	19.28	18.67	18.86	9,361	-0.63(-3.25%)
Mar 06, 2020	19.46	19.49	19.38	19.49	2,511	-0.12(-0.60%)
Mar 05, 2020	19.76	19.76	19.61	19.61	254,058	-0.24(-1.19%)
Mar 04, 2020	19.78	19.84	19.78	19.84	729	+0.24(+1.21%)
Mar 03, 2020	19.74	19.74	19.61	19.61	2,727	-0.03(-0.14%)
Mar 02, 2020	19.51	19.63	19.51	19.63	30,759	+0.14(+0.70%)
Feb 28, 2020	19.49	19.50	19.45	19.50	436	-0.05(-0.26%)
Feb 27, 2020	19.75	19.75	19.55	19.55	860	-0.24(-1.20%)
Feb 26, 2020	19.86	19.86	19.79	19.79	2,074	-0.03(-0.16%)
Feb 25, 2020	19.98	19.98	19.82	19.82	14,356	-0.21(-1.05%)
Feb 24, 2020	20.12	20.12	19.97	20.03	2,614	-0.15(-0.77%)
Feb 21, 2020	20.19	20.19	20.18	20.18	873	-0.04(-0.19%)
Feb 20, 2020	20.29	20.29	20.16	20.22	1,055	-0.00(-0.02%)
Feb 19, 2020	20.21	20.25	20.21	20.23	551	+0.06(+0.29%)
Feb 18, 2020	20.25	20.25	20.16	20.17	326	-0.02(-0.10%)
Feb 14, 2020	20.19	20.19	20.19	20.19	109	+0.01(+0.05%)
Feb 13, 2020	20.21	20.21	20.18	20.18	568	+0.01(+0.03%)
Feb 12, 2020	20.20	20.20	20.15	20.17	749	+0.05(+0.25%)
Feb 11, 2020	20.14	20.14	20.12	20.12	179	+0.04(+0.18%)
Feb 10, 2020	20.05	20.09	20.05	20.09	1,338	+0.05(+0.26%)
Feb 07, 2020	20.03	20.04	20.03	20.04	436	-0.06(-0.28%)
Feb 06, 2020	20.07	20.09	20.07	20.09	413	+0.00(+0.02%)
Feb 05, 2020	20.09	20.09	20.09	20.09	1,544	+0.00(+0.00%)
Feb 04, 2020	20.06	20.09	20.03	20.09	1,677	+0.11(+0.55%)

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.