Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	16.89	17.02	16.45	16.75	29,929	-0.03(-0.15%)
Mar 30, 2020	16.51	17.15	16.51	16.77	34,085	+0.50(+3.05%)
Mar 27, 2020	16.04	16.57	16.04	16.27	69,249	-0.07(-0.41%)
Mar 26, 2020	15.91	16.40	15.91	16.34	53,376	+0.43(+2.70%)
Mar 25, 2020	15.22	16.16	15.02	15.91	60,315	+0.61(+3.96%)
Mar 24, 2020	14.09	15.73	14.09	15.31	38,790	+1.48(+10.72%)
Mar 23, 2020	15.12	15.40	13.55	13.82	89,982	-1.59(-10.32%)
Mar 20, 2020	15.34	15.80	14.93	15.41	164,314	+0.36(+2.40%)
Mar 19, 2020	15.93	15.93	14.93	15.05	182,918	-1.01(-6.27%)
Mar 18, 2020	16.61	16.61	15.76	16.06	140,648	-0.75(-4.49%)
Mar 17, 2020	16.24	17.18	15.84	16.81	109,967	+0.88(+5.53%)
Mar 16, 2020	16.61	16.93	15.92	15.93	93,942	-1.31(-7.59%)
Mar 13, 2020	17.10	17.44	16.79	17.24	38,276	+0.14(+0.83%)
Mar 12, 2020	17.45	17.45	16.77	17.10	57,755	-0.55(-3.09%)
Mar 11, 2020	17.82	18.00	17.61	17.64	33,890	-0.34(-1.87%)
Mar 10, 2020	18.04	18.07	17.80	17.98	14,752	-0.05(-0.28%)
Mar 09, 2020	18.03	18.11	17.79	18.03	43,587	-0.03(-0.16%)
Mar 06, 2020	17.90	18.11	17.90	18.06	43,284	-0.01(-0.07%)
Mar 05, 2020	18.16	18.25	18.04	18.07	92,371	-0.05(-0.28%)
Mar 04, 2020	17.90	18.16	17.90	18.12	24,761	+0.25(+1.41%)
Mar 03, 2020	17.80	17.93	17.80	17.87	26,991	+0.03(+0.19%)
Mar 02, 2020	17.64	17.91	17.64	17.84	20,214	+0.29(+1.67%)
Feb 28, 2020	17.91	17.91	17.52	17.54	23,728	-0.26(-1.46%)
Feb 27, 2020	18.03	18.07	17.80	17.80	26,367	-0.23(-1.26%)
Feb 26, 2020	18.03	18.11	18.01	18.03	48,168	-0.08(-0.46%)
Feb 25, 2020	18.06	18.12	17.96	18.11	163,554	+0.10(+0.56%)
Feb 24, 2020	18.16	18.16	18.01	18.01	30,237	-0.08(-0.42%)
Feb 21, 2020	18.07	18.12	18.07	18.09	17,409	-0.03(-0.14%)
Feb 20, 2020	18.09	18.16	18.02	18.11	42,250	+0.00(+0.00%)
Feb 19, 2020	18.06	18.11	18.05	18.11	11,637	+0.07(+0.37%)
Feb 18, 2020	18.02	18.12	18.01	18.05	39,890	+0.03(+0.19%)
Feb 14, 2020	18.18	18.23	18.01	18.01	28,472	-0.10(-0.56%)
Feb 13, 2020	18.10	18.20	18.08	18.11	15,214	+0.06(+0.32%)
Feb 12, 2020	18.18	18.18	18.03	18.06	17,742	-0.07(-0.36%)
Feb 11, 2020	18.10	18.16	18.10	18.12	8,568	+0.07(+0.36%)
Feb 10, 2020	18.07	18.16	18.02	18.06	29,031	+0.04(+0.23%)
Feb 07, 2020	18.15	18.15	18.01	18.01	22,490	+0.00(+0.00%)
Feb 06, 2020	17.95	18.16	17.95	18.01	31,253	+0.03(+0.19%)
Feb 05, 2020	17.81	18.01	17.81	17.98	40,896	+0.20(+1.13%)
Feb 04, 2020	17.85	17.85	17.75	17.78	72,932	-0.08(-0.47%)
Feb 03, 2020	17.91	17.91	17.86	17.86	19,524	+0.00(+0.00%)
Jan 31, 2020	18.01	18.01	17.85	17.86	42,349	-0.06(-0.33%)
Jan 30, 2020	17.99	18.00	17.91	17.92	25,699	-0.02(-0.14%)
Jan 29, 2020	18.01	18.01	17.90	17.95	18,906	-0.01(-0.03%)
Jan 28, 2020	17.94	17.98	17.93	17.95	10,695	+0.04(+0.25%)
Jan 27, 2020	17.96	17.99	17.83	17.91	20,806	-0.06(-0.31%)
Jan 24, 2020	17.97	18.05	17.95	17.96	16,628	+0.03(+0.19%)
Jan 23, 2020	17.85	18.03	17.82	17.93	26,004	+0.08(+0.45%)
Jan 22, 2020	17.91	17.95	17.78	17.85	47,959	-0.07(-0.42%)
Jan 21, 2020	18.03	18.03	17.92	17.92	40,077	-0.04(-0.21%)
Jan 17, 2020	17.86	18.02	17.86	17.96	16,684	+0.04(+0.21%)
Jan 16, 2020	17.86	18.00	17.84	17.92	13,492	+0.11(+0.63%)
Jan 15, 2020	17.87	17.90	17.79	17.81	43,534	-0.07(-0.42%)
Jan 14, 2020	17.85	17.96	17.81	17.89	42,478	+0.04(+0.20%)
Jan 13, 2020	18.01	18.03	17.81	17.85	49,003	-0.19(-1.07%)
Jan 10, 2020	18.02	18.06	17.97	18.05	11,162	+0.12(+0.65%)
Jan 09, 2020	18.21	18.21	17.93	17.93	13,472	+0.02(+0.09%)
Jan 08, 2020	18.10	18.25	17.91	17.91	20,563	-0.16(-0.88%)
Jan 07, 2020	18.24	18.24	18.07	18.07	13,223	-0.08(-0.46%)
Jan 06, 2020	18.26	18.37	18.15	18.15	4,876	-0.12(-0.64%)
Jan 03, 2020	18.16	18.32	18.09	18.27	8,642	+0.17(+0.97%)

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.