Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.10	19.11	18.84	18.88	592,678	-0.50(-2.60%)
Apr 29, 2020	19.28	19.48	19.28	19.39	384,193	+0.43(+2.25%)
Apr 28, 2020	19.16	19.21	18.94	18.96	276,216	+0.15(+0.79%)
Apr 27, 2020	18.71	18.84	18.68	18.81	310,847	+0.28(+1.50%)
Apr 24, 2020	18.47	18.57	18.35	18.54	660,518	+0.20(+1.09%)
Apr 23, 2020	18.37	18.65	18.30	18.34	1,237,116	+0.02(+0.09%)
Apr 22, 2020	18.32	18.37	18.22	18.32	459,807	+0.34(+1.89%)
Apr 21, 2020	18.05	18.23	17.94	17.98	459,690	-0.37(-1.99%)
Apr 20, 2020	18.41	18.65	18.33	18.34	473,064	-0.28(-1.49%)
Apr 17, 2020	18.51	18.64	18.40	18.62	260,622	+0.44(+2.44%)
Apr 16, 2020	18.19	18.19	17.94	18.18	463,155	+0.07(+0.38%)
Apr 15, 2020	18.23	18.26	18.07	18.11	1,701,818	-0.59(-3.16%)
Apr 14, 2020	18.70	18.89	18.65	18.70	1,332,473	+0.19(+1.03%)
Apr 13, 2020	18.58	18.65	18.31	18.51	695,510	-0.07(-0.37%)
Apr 09, 2020	18.41	18.68	18.40	18.58	698,899	+0.39(+2.15%)
Apr 08, 2020	17.99	18.25	17.90	18.19	499,973	+0.31(+1.75%)
Apr 07, 2020	18.36	18.41	17.87	17.87	539,197	+0.00(+0.00%)
Apr 06, 2020	17.47	17.89	17.46	17.87	314,709	+0.99(+5.88%)
Apr 03, 2020	17.08	17.11	16.78	16.88	310,953	-0.38(-2.22%)
Apr 02, 2020	16.91	17.34	16.91	17.27	323,806	+0.30(+1.74%)
Apr 01, 2020	17.11	17.33	16.91	16.97	497,823	-0.66(-3.75%)
Mar 31, 2020	17.40	17.86	17.40	17.63	371,360	-0.17(-0.98%)
Mar 30, 2020	17.45	17.80	17.41	17.80	343,504	+0.37(+2.10%)
Mar 27, 2020	17.17	17.74	17.14	17.44	608,807	-0.43(-2.39%)
Mar 26, 2020	17.18	17.90	16.87	17.87	535,295	+0.82(+4.80%)
Mar 25, 2020	16.62	17.40	16.56	17.05	968,778	+0.59(+3.60%)
Mar 24, 2020	16.17	16.57	16.06	16.46	608,873	+1.29(+8.49%)
Mar 23, 2020	15.52	15.56	15.05	15.17	1,061,728	-0.31(-2.02%)
Mar 20, 2020	16.21	16.29	15.40	15.48	1,067,769	-0.34(-2.15%)
Mar 19, 2020	15.45	16.12	15.33	15.82	1,229,005	+0.27(+1.73%)
Mar 18, 2020	15.51	15.99	15.08	15.55	1,213,317	-1.03(-6.19%)
Mar 17, 2020	16.14	16.67	15.91	16.58	4,046,427	+0.64(+3.98%)
Mar 16, 2020	15.78	16.58	15.31	15.94	1,087,894	-1.98(-11.02%)
Mar 13, 2020	17.92	18.00	16.85	17.92	747,507	+1.18(+7.07%)
Mar 12, 2020	17.46	18.16	16.53	16.73	870,861	-2.17(-11.46%)
Mar 11, 2020	19.42	19.47	18.75	18.90	1,393,036	-1.04(-5.19%)
Mar 10, 2020	19.95	20.01	19.32	19.94	767,883	+0.76(+3.95%)
Mar 09, 2020	19.55	19.83	19.18	19.18	930,572	-1.68(-8.05%)
Mar 06, 2020	20.76	20.95	20.65	20.86	289,350	-0.28(-1.32%)
Mar 05, 2020	21.21	21.38	21.03	21.14	292,562	-0.51(-2.37%)
Mar 04, 2020	21.40	21.68	21.27	21.65	334,150	+0.65(+3.11%)
Mar 03, 2020	21.36	21.52	20.88	21.00	460,496	-0.18(-0.86%)
Mar 02, 2020	20.87	21.18	20.72	21.18	604,939	+0.36(+1.71%)
Feb 28, 2020	20.65	20.89	20.42	20.82	528,368	-0.32(-1.52%)
Feb 27, 2020	21.40	21.63	21.13	21.15	1,012,637	-0.64(-2.95%)
Feb 26, 2020	21.95	22.09	21.77	21.79	220,866	-0.02(-0.08%)
Feb 25, 2020	22.31	22.31	21.77	21.81	290,799	-0.43(-1.94%)
Feb 24, 2020	22.27	22.37	22.16	22.24	259,117	-0.87(-3.75%)
Feb 21, 2020	23.16	23.17	23.06	23.10	531,931	-0.14(-0.60%)
Feb 20, 2020	23.30	23.37	23.16	23.24	108,769	-0.16(-0.69%)
Feb 19, 2020	23.41	23.44	23.40	23.40	163,806	+0.10(+0.43%)
Feb 18, 2020	23.25	23.36	23.25	23.30	264,295	-0.06(-0.26%)
Feb 14, 2020	23.41	23.41	23.34	23.37	104,570	-0.03(-0.11%)
Feb 13, 2020	23.32	23.46	23.32	23.39	162,700	-0.11(-0.48%)
Feb 12, 2020	23.47	23.53	23.46	23.50	245,508	+0.14(+0.60%)
Feb 11, 2020	23.35	23.41	23.34	23.37	147,567	+0.10(+0.45%)
Feb 10, 2020	23.18	23.27	23.18	23.26	165,177	+0.03(+0.11%)
Feb 07, 2020	23.31	23.31	23.20	23.23	187,077	-0.19(-0.82%)
Feb 06, 2020	23.52	23.52	23.43	23.43	479,000	-0.03(-0.11%)
Feb 05, 2020	23.49	23.50	23.40	23.45	1,051,338	+0.17(+0.75%)
Feb 04, 2020	23.24	23.30	23.22	23.28	212,390	+0.38(+1.67%)

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.