Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.58	16.58	16.27	16.47	24,337	-0.03(-0.15%)
Apr 29, 2020	16.68	16.79	16.23	16.49	32,940	-0.07(-0.41%)
Apr 28, 2020	16.75	16.75	16.27	16.56	45,905	-0.21(-1.26%)
Apr 27, 2020	16.37	16.77	16.14	16.77	40,791	+0.29(+1.74%)
Apr 24, 2020	16.92	17.21	16.25	16.48	34,103	-0.36(-2.16%)
Apr 23, 2020	16.99	17.25	16.83	16.85	7,920	-0.14(-0.82%)
Apr 22, 2020	17.34	17.37	16.83	16.99	32,106	-0.47(-2.71%)
Apr 21, 2020	17.47	17.47	16.85	17.46	18,620	+0.22(+1.27%)
Apr 20, 2020	17.49	17.49	17.09	17.24	21,029	-0.27(-1.54%)
Apr 17, 2020	17.25	17.51	17.09	17.51	8,195	+0.46(+2.72%)
Apr 16, 2020	17.29	17.41	17.05	17.05	33,367	-0.04(-0.25%)
Apr 15, 2020	17.40	17.67	17.09	17.09	42,756	-0.40(-2.31%)
Apr 14, 2020	17.39	17.66	17.24	17.49	14,834	+0.35(+2.01%)
Apr 13, 2020	17.60	17.60	17.13	17.15	14,190	-0.23(-1.31%)
Apr 09, 2020	17.50	17.67	17.15	17.38	64,021	-0.13(-0.73%)
Apr 08, 2020	17.31	17.50	17.18	17.50	38,938	+0.47(+2.77%)
Apr 07, 2020	17.16	17.24	16.85	17.03	16,769	-0.04(-0.25%)
Apr 06, 2020	16.94	17.49	16.45	17.07	38,496	+0.38(+2.27%)
Apr 03, 2020	16.59	16.95	16.58	16.69	44,542	+0.25(+1.54%)
Apr 02, 2020	16.12	16.44	16.00	16.44	51,940	+0.39(+2.41%)
Apr 01, 2020	16.48	17.05	16.05	16.05	15,327	-0.69(-4.12%)
Mar 31, 2020	16.89	17.02	16.45	16.75	29,928	-0.03(-0.15%)
Mar 30, 2020	16.51	17.15	16.51	16.77	34,084	+0.50(+3.05%)
Mar 27, 2020	16.04	16.57	16.04	16.27	69,248	-0.07(-0.41%)
Mar 26, 2020	15.91	16.40	15.91	16.34	53,375	+0.43(+2.70%)
Mar 25, 2020	15.22	16.16	15.02	15.91	60,314	+0.61(+3.96%)
Mar 24, 2020	14.09	15.74	14.09	15.31	38,789	+1.48(+10.72%)
Mar 23, 2020	15.13	15.40	13.55	13.82	89,981	-1.59(-10.32%)
Mar 20, 2020	15.34	15.80	14.93	15.41	164,311	+0.36(+2.40%)
Mar 19, 2020	15.93	15.93	14.93	15.05	182,914	-1.01(-6.27%)
Mar 18, 2020	16.61	16.61	15.76	16.06	140,645	-0.75(-4.49%)
Mar 17, 2020	16.24	17.18	15.84	16.82	109,965	+0.88(+5.53%)
Mar 16, 2020	16.61	16.93	15.92	15.93	93,941	-1.31(-7.59%)
Mar 13, 2020	17.10	17.44	16.79	17.24	38,275	+0.14(+0.83%)
Mar 12, 2020	17.45	17.45	16.77	17.10	57,754	-0.55(-3.09%)
Mar 11, 2020	17.82	18.00	17.61	17.65	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	43,586	-0.03(-0.16%)
Mar 06, 2020	17.91	18.11	17.91	18.06	43,283	-0.01(-0.07%)
Mar 05, 2020	18.17	18.25	18.04	18.07	92,369	-0.05(-0.28%)
Mar 04, 2020	17.91	18.17	17.91	18.12	24,761	+0.25(+1.41%)
Mar 03, 2020	17.80	17.93	17.80	17.87	26,990	+0.03(+0.19%)
Mar 02, 2020	17.65	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	48,167	-0.08(-0.46%)
Feb 25, 2020	18.06	18.12	17.96	18.11	163,551	+0.10(+0.56%)
Feb 24, 2020	18.17	18.17	18.01	18.01	30,236	-0.08(-0.42%)
Feb 21, 2020	18.07	18.12	18.07	18.09	17,408	-0.03(-0.14%)
Feb 20, 2020	18.09	18.16	18.02	18.11	42,249	+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	39,889	+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	8,567	+0.07(+0.36%)
Feb 10, 2020	18.07	18.16	18.02	18.06	29,030	+0.04(+0.23%)
Feb 07, 2020	18.15	18.15	18.01	18.01	22,490	+0.00(+0.00%)
Feb 06, 2020	17.96	18.16	17.96	18.01	31,253	+0.03(+0.19%)
Feb 05, 2020	17.81	18.01	17.81	17.98	40,895	+0.20(+1.13%)
Feb 04, 2020	17.86	17.86	17.75	17.78	72,931	-0.08(-0.47%)

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.