Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.70	19.88	19.70	19.82	44,448	-0.02(-0.12%)
Apr 29, 2020	19.75	19.89	19.60	19.85	33,371	+0.17(+0.85%)
Apr 28, 2020	19.77	19.77	19.65	19.68	21,260	-0.02(-0.08%)
Apr 27, 2020	19.74	19.74	19.55	19.70	34,677	+0.03(+0.16%)
Apr 24, 2020	19.75	19.75	19.59	19.66	25,643	+0.00(+0.00%)
Apr 23, 2020	19.57	19.71	19.46	19.66	41,441	+0.05(+0.24%)
Apr 22, 2020	19.76	19.76	19.49	19.62	33,075	+0.05(+0.24%)
Apr 21, 2020	19.59	19.77	19.50	19.57	39,807	-0.27(-1.36%)
Apr 20, 2020	19.62	19.84	19.32	19.84	39,251	+0.15(+0.77%)
Apr 17, 2020	19.65	19.69	19.29	19.69	38,465	+0.45(+2.31%)
Apr 16, 2020	19.40	19.45	19.05	19.24	29,120	-0.06(-0.29%)
Apr 15, 2020	19.24	19.41	19.00	19.30	27,846	-0.07(-0.37%)
Apr 14, 2020	19.24	19.46	19.08	19.37	49,505	+0.68(+3.62%)
Apr 13, 2020	19.17	19.17	18.27	18.69	68,162	-0.48(-2.49%)
Apr 09, 2020	18.44	19.43	18.44	19.17	70,520	+0.74(+4.01%)
Apr 08, 2020	17.65	18.58	17.37	18.43	75,286	+1.03(+5.90%)
Apr 07, 2020	17.45	17.66	17.07	17.41	66,084	+0.23(+1.34%)
Apr 06, 2020	16.23	17.18	16.11	17.18	79,317	+1.33(+8.38%)
Apr 03, 2020	16.63	16.63	15.39	15.85	71,526	-0.98(-5.82%)
Apr 02, 2020	17.07	17.15	16.23	16.82	40,718	-0.33(-1.90%)
Apr 01, 2020	17.18	17.50	16.99	17.15	81,908	-0.55(-3.10%)
Mar 31, 2020	17.98	18.13	17.43	17.70	43,643	-0.18(-1.02%)
Mar 30, 2020	17.86	17.98	17.48	17.88	35,125	+0.28(+1.60%)
Mar 27, 2020	18.06	18.09	17.16	17.60	72,029	-0.46(-2.53%)
Mar 26, 2020	17.49	18.30	17.10	18.06	90,251	+1.21(+7.18%)
Mar 25, 2020	16.67	18.51	16.47	16.85	72,816	+0.98(+6.17%)
Mar 24, 2020	15.94	16.55	15.13	15.87	30,453	+0.76(+5.00%)
Mar 23, 2020	14.22	15.29	13.67	15.11	139,611	+0.89(+6.26%)
Mar 20, 2020	14.04	15.13	14.04	14.22	111,249	+0.85(+6.37%)
Mar 19, 2020	13.79	14.32	12.13	13.37	185,466	-0.41(-3.00%)
Mar 18, 2020	16.86	16.86	13.13	13.79	62,096	-3.32(-19.39%)
Mar 17, 2020	17.71	17.77	17.10	17.10	68,187	-0.50(-2.85%)
Mar 16, 2020	18.17	18.29	13.09	17.60	124,539	-0.75(-4.07%)
Mar 13, 2020	18.34	18.63	18.16	18.35	68,006	+0.05(+0.26%)
Mar 12, 2020	18.65	18.89	14.90	18.30	126,586	-1.72(-8.58%)
Mar 11, 2020	19.86	20.12	19.83	20.02	45,640	-0.22(-1.09%)
Mar 10, 2020	19.98	20.24	19.87	20.24	24,727	+0.35(+1.78%)
Mar 09, 2020	19.94	20.12	19.79	19.89	45,974	-0.66(-3.21%)
Mar 06, 2020	20.60	20.76	20.45	20.55	59,371	-0.17(-0.83%)
Mar 05, 2020	20.67	20.78	20.55	20.72	38,332	+0.05(+0.27%)
Mar 04, 2020	20.60	20.78	20.40	20.67	25,402	+0.06(+0.30%)
Mar 03, 2020	20.32	21.11	20.24	20.60	63,606	+0.36(+1.78%)
Mar 02, 2020	19.98	20.25	19.88	20.24	91,529	+0.44(+2.22%)
Feb 28, 2020	19.97	20.16	19.80	19.80	96,319	-0.36(-1.79%)
Feb 27, 2020	20.25	20.38	20.13	20.16	55,791	-0.16(-0.81%)
Feb 26, 2020	20.53	20.57	20.33	20.33	75,628	-0.03(-0.15%)
Feb 25, 2020	20.80	20.84	20.36	20.36	59,050	-0.41(-1.97%)
Feb 24, 2020	20.73	20.86	20.65	20.77	67,390	-0.07(-0.34%)
Feb 21, 2020	20.91	20.92	20.78	20.84	20,512	-0.04(-0.19%)
Feb 20, 2020	20.85	20.89	20.70	20.88	42,265	+0.07(+0.34%)
Feb 19, 2020	20.94	20.94	20.81	20.81	16,904	-0.14(-0.66%)
Feb 18, 2020	20.94	20.95	20.86	20.95	34,007	+0.01(+0.03%)
Feb 14, 2020	20.95	20.95	20.87	20.94	40,897	+0.03(+0.14%)
Feb 13, 2020	20.95	20.95	20.87	20.91	14,548	+0.03(+0.16%)
Feb 12, 2020	20.94	20.94	20.88	20.88	44,942	-0.04(-0.19%)
Feb 11, 2020	20.95	20.95	20.88	20.92	16,522	+0.02(+0.08%)
Feb 10, 2020	20.92	20.95	20.88	20.90	36,634	-0.04(-0.17%)
Feb 07, 2020	20.92	20.98	20.91	20.94	20,894	+0.04(+0.17%)
Feb 06, 2020	20.87	20.92	20.83	20.90	24,240	+0.03(+0.15%)
Feb 05, 2020	20.87	20.87	20.80	20.87	12,693	+0.00(+0.02%)
Feb 04, 2020	20.74	20.87	20.74	20.87	32,427	+0.07(+0.34%)

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.