Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.02	20.02	19.57	19.66	24,722	-0.38(-1.90%)
Apr 29, 2020	19.90	20.19	19.83	20.04	10,018	+0.38(+1.91%)
Apr 28, 2020	19.91	19.91	19.58	19.67	11,165	+0.10(+0.49%)
Apr 27, 2020	19.21	19.57	19.21	19.57	355,353	+0.38(+1.96%)
Apr 24, 2020	18.91	19.23	18.91	19.20	2,304	+0.28(+1.49%)
Apr 23, 2020	18.89	19.25	18.89	18.91	8,771	+0.00(+0.00%)
Apr 22, 2020	18.74	18.93	18.72	18.91	11,746	+0.35(+1.90%)
Apr 21, 2020	18.88	18.88	18.47	18.56	13,131	-0.60(-3.13%)
Apr 20, 2020	19.24	19.35	19.11	19.16	9,770	-0.22(-1.14%)
Apr 17, 2020	19.32	19.44	19.10	19.38	104,637	+0.64(+3.41%)
Apr 16, 2020	18.84	18.84	18.61	18.74	10,481	+0.03(+0.18%)
Apr 15, 2020	18.69	18.80	18.64	18.71	8,120	-0.60(-3.10%)
Apr 14, 2020	19.01	19.30	19.01	19.30	9,411	+0.58(+3.10%)
Apr 13, 2020	19.03	19.03	18.50	18.72	9,578	-0.25(-1.33%)
Apr 09, 2020	19.07	19.19	18.92	18.98	19,796	+0.32(+1.72%)
Apr 08, 2020	18.24	18.67	18.02	18.65	12,096	+0.60(+3.33%)
Apr 07, 2020	18.47	18.60	18.05	18.05	10,061	+0.26(+1.45%)
Apr 06, 2020	17.32	17.81	17.32	17.80	18,392	+1.03(+6.14%)
Apr 03, 2020	17.07	17.20	16.63	16.77	18,539	-0.33(-1.95%)
Apr 02, 2020	16.73	17.10	16.66	17.10	21,722	+0.48(+2.89%)
Apr 01, 2020	16.92	16.92	16.60	16.62	14,506	-0.80(-4.59%)
Mar 31, 2020	17.60	17.78	17.39	17.42	8,505	-0.35(-1.98%)
Mar 30, 2020	17.49	17.79	17.49	17.77	15,456	+0.50(+2.92%)
Mar 27, 2020	17.07	17.61	17.06	17.27	12,254	-0.57(-3.20%)
Mar 26, 2020	16.81	17.84	16.81	17.84	20,390	+0.94(+5.55%)
Mar 25, 2020	16.30	17.45	16.30	16.90	26,251	+0.38(+2.27%)
Mar 24, 2020	15.71	16.52	15.71	16.52	40,844	+1.64(+11.01%)
Mar 23, 2020	15.39	15.45	14.79	14.88	37,370	-0.75(-4.82%)
Mar 20, 2020	16.49	16.52	15.60	15.64	71,329	-0.65(-4.01%)
Mar 19, 2020	15.88	16.53	15.73	16.29	27,284	+0.21(+1.33%)
Mar 18, 2020	16.23	16.50	15.45	16.08	909,648	-1.20(-6.96%)
Mar 17, 2020	16.73	17.40	16.21	17.28	1,543,526	+0.92(+5.65%)
Mar 16, 2020	16.05	17.59	16.03	16.36	1,691,492	-1.95(-10.68%)
Mar 13, 2020	16.77	18.32	16.77	18.31	1,532,898	+1.27(+7.45%)
Mar 12, 2020	17.48	17.56	16.25	17.04	1,467,719	-1.79(-9.48%)
Mar 11, 2020	19.12	19.12	18.46	18.83	50,846	-1.01(-5.10%)
Mar 10, 2020	19.60	19.84	18.83	19.84	53,774	+0.94(+4.96%)
Mar 09, 2020	19.02	19.72	18.80	18.90	47,585	-1.77(-8.56%)
Mar 06, 2020	20.34	20.67	20.07	20.67	39,592	-0.24(-1.14%)
Mar 05, 2020	21.12	21.15	20.77	20.91	14,249	-0.86(-3.95%)
Mar 04, 2020	21.32	21.77	21.03	21.77	5,649	+0.83(+3.97%)
Mar 03, 2020	21.42	21.50	20.76	20.94	27,405	-0.47(-2.19%)
Mar 02, 2020	20.86	21.41	20.29	21.41	23,543	+1.07(+5.26%)
Feb 28, 2020	20.23	20.50	19.76	20.34	56,141	-0.57(-2.73%)
Feb 27, 2020	21.36	21.38	20.82	20.91	42,669	-0.61(-2.85%)
Feb 26, 2020	21.76	21.93	21.48	21.52	11,656	-0.27(-1.23%)
Feb 25, 2020	22.55	22.55	21.58	21.79	36,112	-0.57(-2.57%)
Feb 24, 2020	22.48	22.75	22.30	22.36	24,661	-0.68(-2.96%)
Feb 21, 2020	23.23	23.23	23.01	23.04	15,711	-0.21(-0.92%)
Feb 20, 2020	23.26	23.38	23.23	23.26	7,475	-0.06(-0.25%)
Feb 19, 2020	23.22	23.36	23.22	23.31	97,610	+0.14(+0.60%)
Feb 18, 2020	23.38	23.38	23.11	23.18	9,549	-0.10(-0.42%)
Feb 14, 2020	23.39	23.39	23.22	23.27	35,507	+0.02(+0.09%)
Feb 13, 2020	23.37	23.37	23.12	23.25	103,993	-0.01(-0.04%)
Feb 12, 2020	23.26	23.27	23.12	23.26	17,535	+0.21(+0.89%)
Feb 11, 2020	23.15	23.18	23.06	23.06	9,806	+0.07(+0.30%)
Feb 10, 2020	22.82	23.02	22.82	22.99	4,140	+0.12(+0.52%)
Feb 07, 2020	23.28	23.28	22.77	22.87	7,750	-0.14(-0.63%)
Feb 06, 2020	23.37	23.37	23.00	23.01	11,483	-0.01(-0.03%)
Feb 05, 2020	22.91	23.07	22.90	23.02	20,702	+0.31(+1.36%)
Feb 04, 2020	22.71	22.81	22.68	22.71	6,301	+0.34(+1.50%)

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.