Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.28	19.58	18.73	19.17	1,965,386	-0.08(-0.40%)
Apr 29, 2020	19.58	19.62	19.00	19.25	3,932,459	-0.40(-2.06%)
Apr 28, 2020	19.64	19.80	19.53	19.65	1,230,280	+0.13(+0.66%)
Apr 27, 2020	19.33	19.79	19.28	19.52	1,263,449	+0.40(+2.07%)
Apr 24, 2020	19.20	19.22	18.98	19.13	1,039,818	+0.09(+0.50%)
Apr 23, 2020	19.39	19.49	19.00	19.03	1,179,340	-0.41(-2.12%)
Apr 22, 2020	19.54	19.66	19.31	19.44	1,233,241	+0.07(+0.36%)
Apr 21, 2020	19.90	20.03	19.31	19.37	1,357,869	-0.65(-3.22%)
Apr 20, 2020	19.86	20.36	19.73	20.02	2,080,412	+0.11(+0.56%)
Apr 17, 2020	20.28	20.36	19.68	19.91	1,554,613	-0.22(-1.07%)
Apr 16, 2020	19.76	20.27	19.62	20.12	1,551,135	+0.61(+3.13%)
Apr 15, 2020	19.89	19.93	19.43	19.51	1,386,798	-0.42(-2.11%)
Apr 14, 2020	19.35	20.02	19.00	19.93	1,218,981	+0.97(+5.13%)
Apr 13, 2020	19.00	19.11	18.69	18.96	1,003,593	-0.11(-0.59%)
Apr 09, 2020	18.77	19.31	18.71	19.07	1,416,993	+0.19(+1.00%)
Apr 08, 2020	18.71	19.05	18.44	18.88	1,824,074	+0.00(+0.00%)
Apr 07, 2020	18.80	19.25	18.64	18.88	2,192,510	+0.03(+0.18%)
Apr 06, 2020	18.59	18.93	18.28	18.85	2,062,659	+0.61(+3.35%)
Apr 03, 2020	18.14	18.44	17.95	18.24	1,359,574	-0.03(-0.14%)
Apr 02, 2020	17.65	18.35	17.56	18.27	1,504,890	+0.41(+2.31%)
Apr 01, 2020	17.24	18.02	17.04	17.85	1,796,396	+0.20(+1.12%)
Mar 31, 2020	18.10	18.47	17.51	17.65	2,734,916	-0.48(-2.66%)
Mar 30, 2020	17.21	18.27	16.85	18.14	2,246,723	+1.32(+7.88%)
Mar 27, 2020	16.60	17.27	16.36	16.81	1,461,045	-0.03(-0.20%)
Mar 26, 2020	15.27	16.99	15.25	16.85	5,167,604	+1.58(+10.37%)
Mar 25, 2020	16.31	16.79	14.99	15.26	4,279,753	-1.13(-6.88%)
Mar 24, 2020	17.07	17.63	16.22	16.39	2,058,597	-0.36(-2.16%)
Mar 23, 2020	18.36	18.45	16.57	16.75	2,555,618	-1.66(-9.02%)
Mar 20, 2020	19.45	19.93	18.24	18.41	2,322,912	-1.30(-6.59%)
Mar 19, 2020	20.18	20.49	19.01	19.71	1,880,276	-0.42(-2.09%)
Mar 18, 2020	19.73	21.58	19.30	20.13	2,922,804	-0.76(-3.62%)
Mar 17, 2020	18.54	20.99	18.51	20.89	3,032,629	+2.58(+14.10%)
Mar 16, 2020	18.06	19.24	17.16	18.31	2,409,410	-1.14(-5.88%)
Mar 13, 2020	18.20	19.46	17.97	19.45	2,931,623	+1.81(+10.24%)
Mar 12, 2020	17.89	18.11	16.91	17.65	2,342,499	-1.18(-6.26%)
Mar 11, 2020	18.96	19.00	18.44	18.82	2,429,370	-0.46(-2.41%)
Mar 10, 2020	19.41	19.67	18.52	19.29	2,917,199	+0.00(+0.00%)
Mar 09, 2020	19.36	21.08	18.50	19.29	2,286,389	-0.90(-4.47%)
Mar 06, 2020	19.68	20.24	19.52	20.19	1,590,994	+0.15(+0.73%)
Mar 05, 2020	20.02	20.21	19.84	20.05	2,260,595	-0.20(-0.98%)
Mar 04, 2020	19.93	20.32	19.87	20.24	2,020,790	+0.56(+2.84%)
Mar 03, 2020	19.34	19.77	19.25	19.68	2,661,086	+0.39(+2.01%)
Mar 02, 2020	18.51	19.37	18.45	19.30	2,946,192	+0.77(+4.18%)
Feb 28, 2020	18.97	18.99	18.05	18.52	4,803,784	-0.69(-3.58%)
Feb 27, 2020	18.93	19.35	18.67	19.21	4,013,435	+0.22(+1.18%)
Feb 26, 2020	18.60	19.12	18.47	18.99	3,244,111	+0.49(+2.63%)
Feb 25, 2020	18.74	18.83	18.46	18.50	1,126,485	-0.26(-1.36%)
Feb 24, 2020	18.60	18.85	18.58	18.76	1,416,796	-0.06(-0.32%)
Feb 21, 2020	18.89	18.95	18.77	18.82	1,458,969	-0.13(-0.68%)
Feb 20, 2020	18.93	18.96	18.83	18.95	1,267,923	+0.03(+0.18%)
Feb 19, 2020	19.01	19.07	18.90	18.91	1,023,428	-0.10(-0.54%)
Feb 18, 2020	19.13	19.20	19.00	19.01	2,337,752	-0.20(-1.02%)
Feb 14, 2020	19.11	19.25	19.04	19.21	1,022,275	+0.11(+0.58%)
Feb 13, 2020	18.91	19.15	18.83	19.10	1,229,759	+0.11(+0.58%)
Feb 12, 2020	19.10	19.14	18.98	18.99	1,191,908	-0.12(-0.62%)
Feb 11, 2020	19.09	19.17	19.00	19.11	879,716	+0.01(+0.05%)
Feb 10, 2020	19.03	19.17	18.89	19.10	1,577,798	+0.08(+0.40%)
Feb 07, 2020	18.69	19.26	18.69	19.02	3,009,030	+0.38(+2.01%)
Feb 06, 2020	19.02	19.53	18.53	18.65	3,539,092	+0.11(+0.60%)
Feb 05, 2020	18.62	18.63	18.42	18.54	1,988,051	-0.03(-0.18%)
Feb 04, 2020	18.66	18.68	18.46	18.57	1,712,835	+0.00(+0.00%)

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.