Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.38	17.38	17.28	17.28	1,204	-0.37(-2.07%)
Apr 29, 2020	17.62	17.69	17.62	17.64	2,177	+0.52(+3.06%)
Apr 28, 2020	17.12	17.12	17.12	17.12	0	+0.17(+1.01%)
Apr 27, 2020	16.89	16.95	16.89	16.95	17,386	+0.26(+1.58%)
Apr 24, 2020	16.66	16.68	16.62	16.68	7,819	+0.15(+0.89%)
Apr 23, 2020	16.54	16.54	16.54	16.54	37	+0.05(+0.30%)
Apr 22, 2020	16.45	16.49	16.43	16.49	9,697	+0.32(+1.98%)
Apr 21, 2020	16.18	16.18	16.17	16.17	281	-0.39(-2.36%)
Apr 20, 2020	16.56	16.56	16.56	16.56	181	-0.31(-1.83%)
Apr 17, 2020	16.79	16.87	16.76	16.87	4,210	+0.43(+2.63%)
Apr 16, 2020	16.43	16.43	16.43	16.43	36	+0.02(+0.14%)
Apr 15, 2020	16.47	16.47	16.41	16.41	18,457	-0.57(-3.35%)
Apr 14, 2020	17.00	17.00	16.98	16.98	1,050	+0.28(+1.68%)
Apr 13, 2020	16.67	16.70	16.63	16.70	1,286	-0.13(-0.79%)
Apr 09, 2020	16.83	16.83	16.83	16.83	120	+0.27(+1.65%)
Apr 08, 2020	16.57	16.57	16.56	16.56	1,205	+0.18(+1.09%)
Apr 07, 2020	16.37	16.38	16.37	16.38	377	+0.19(+1.15%)
Apr 06, 2020	16.01	16.19	16.01	16.19	30,420	+0.81(+5.28%)
Apr 03, 2020	15.32	15.38	15.30	15.38	25,745	-0.33(-2.09%)
Apr 02, 2020	15.71	15.71	15.71	15.71	116	+0.37(+2.39%)
Apr 01, 2020	15.34	15.34	15.34	15.34	12	-0.59(-3.72%)
Mar 31, 2020	15.61	16.05	15.61	15.94	10,240	+0.06(+0.39%)
Mar 30, 2020	15.76	15.88	15.68	15.88	15,633	+0.30(+1.92%)
Mar 27, 2020	15.73	15.88	15.58	15.58	28,512	-0.69(-4.27%)
Mar 26, 2020	15.87	16.27	15.87	16.27	138	+0.64(+4.12%)
Mar 25, 2020	15.23	15.63	15.23	15.63	27,725	+0.55(+3.67%)
Mar 24, 2020	14.83	15.07	14.83	15.07	7,805	+1.15(+8.25%)
Mar 23, 2020	14.11	14.11	13.92	13.92	1,491	-0.22(-1.57%)
Mar 20, 2020	14.64	14.64	14.15	14.15	32,121	-0.03(-0.23%)
Mar 19, 2020	14.21	14.24	14.18	14.18	388	+0.16(+1.18%)
Mar 18, 2020	14.10	14.21	13.84	14.01	673	-1.01(-6.70%)
Mar 17, 2020	14.30	15.03	14.30	15.02	2,768	+0.52(+3.62%)
Mar 16, 2020	14.74	14.90	14.50	14.50	7,915	-1.80(-11.03%)
Mar 13, 2020	16.12	16.37	15.90	16.29	6,670	+0.80(+5.20%)
Mar 12, 2020	15.65	15.69	15.49	15.49	412	-1.83(-10.59%)
Mar 11, 2020	17.73	17.73	17.32	17.32	17,957	-0.91(-4.98%)
Mar 10, 2020	18.27	18.27	17.73	18.23	1,547	+0.65(+3.70%)
Mar 09, 2020	17.85	17.94	17.54	17.58	4,648	-1.53(-7.99%)
Mar 06, 2020	18.93	19.11	18.93	19.11	58,096	-0.16(-0.83%)
Mar 05, 2020	19.47	19.59	19.26	19.27	259,195	-0.66(-3.31%)
Mar 04, 2020	19.77	19.93	19.62	19.93	96,572	+0.39(+2.02%)
Mar 03, 2020	19.75	19.93	19.37	19.53	181,743	-0.13(-0.69%)
Mar 02, 2020	19.28	19.67	19.26	19.67	85,631	+0.41(+2.13%)
Feb 28, 2020	19.03	19.31	18.87	19.26	86,235	-0.26(-1.32%)
Feb 27, 2020	19.83	19.91	19.51	19.51	82,522	-0.66(-3.27%)
Feb 26, 2020	20.40	20.42	20.16	20.18	187,212	+0.07(+0.37%)
Feb 25, 2020	20.10	20.10	20.10	20.10	36	-0.32(-1.57%)
Feb 24, 2020	20.42	20.42	20.42	20.42	3	-0.85(-3.99%)
Feb 21, 2020	21.27	21.27	21.27	21.27	121	-0.04(-0.20%)
Feb 20, 2020	21.32	21.32	21.31	21.31	792	-0.19(-0.88%)
Feb 19, 2020	21.50	21.50	21.50	21.50	1,493	+0.13(+0.60%)
Feb 18, 2020	21.40	21.40	21.37	21.37	1,256	-0.18(-0.83%)
Feb 14, 2020	21.56	21.56	21.55	21.55	970	-0.02(-0.09%)
Feb 13, 2020	21.60	21.61	21.57	21.57	3,289	-0.14(-0.66%)
Feb 12, 2020	21.67	21.72	21.67	21.72	289	+0.21(+0.99%)
Feb 11, 2020	21.52	21.52	21.50	21.50	10,678	+0.19(+0.89%)
Feb 10, 2020	21.26	21.31	21.26	21.31	338	+0.08(+0.37%)
Feb 07, 2020	21.31	21.32	21.24	21.24	11,279	-0.31(-1.45%)
Feb 06, 2020	21.57	21.57	21.55	21.55	321	+0.02(+0.10%)
Feb 05, 2020	21.49	21.53	21.49	21.53	242	+0.20(+0.93%)
Feb 04, 2020	21.39	21.41	21.33	21.33	3,592	+0.44(+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.