Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.54	18.62	18.36	18.49	706,807	-0.30(-1.61%)
Apr 29, 2020	18.66	18.87	18.52	18.79	390,568	+0.79(+4.40%)
Apr 28, 2020	18.19	18.25	17.95	18.00	643,630	+0.11(+0.60%)
Apr 27, 2020	17.69	17.92	17.67	17.89	238,422	+0.20(+1.16%)
Apr 24, 2020	17.66	17.72	17.46	17.69	469,918	+0.15(+0.86%)
Apr 23, 2020	17.86	18.02	17.48	17.54	1,021,870	-0.22(-1.25%)
Apr 22, 2020	17.84	17.85	17.68	17.76	227,009	+0.20(+1.12%)
Apr 21, 2020	17.63	17.83	17.50	17.56	413,529	-0.25(-1.40%)
Apr 20, 2020	17.84	18.11	17.76	17.81	568,849	-0.49(-2.68%)
Apr 17, 2020	18.26	18.40	18.08	18.30	456,213	+0.44(+2.44%)
Apr 16, 2020	18.17	18.17	17.74	17.87	594,816	-0.34(-1.86%)
Apr 15, 2020	18.22	18.28	18.07	18.20	723,656	-0.67(-3.54%)
Apr 14, 2020	18.93	19.08	18.81	18.87	693,946	+0.20(+1.10%)
Apr 13, 2020	18.85	18.90	18.45	18.67	331,058	-0.14(-0.76%)
Apr 09, 2020	18.85	18.87	18.60	18.81	816,937	+0.39(+2.13%)
Apr 08, 2020	18.30	18.46	18.16	18.42	1,058,911	+0.17(+0.93%)
Apr 07, 2020	18.92	18.92	18.22	18.25	2,286,408	+0.03(+0.15%)
Apr 06, 2020	18.03	18.27	17.93	18.22	1,498,803	+0.77(+4.44%)
Apr 03, 2020	17.46	17.55	17.25	17.45	1,279,778	-0.10(-0.56%)
Apr 02, 2020	17.27	17.73	17.13	17.54	835,996	+0.21(+1.23%)
Apr 01, 2020	17.69	17.76	17.27	17.33	1,219,785	-0.76(-4.18%)
Mar 31, 2020	18.01	18.68	17.84	18.09	2,199,288	-0.05(-0.29%)
Mar 30, 2020	17.92	18.20	17.76	18.14	7,267,989	+0.13(+0.74%)
Mar 27, 2020	18.16	18.43	17.90	18.01	8,339,791	-1.09(-5.73%)
Mar 26, 2020	18.43	19.14	18.43	19.10	856,175	+0.86(+4.73%)
Mar 25, 2020	17.79	18.64	17.60	18.24	758,195	+0.68(+3.85%)
Mar 24, 2020	17.13	17.80	16.95	17.56	735,686	+1.20(+7.34%)
Mar 23, 2020	16.41	16.67	16.17	16.36	1,528,137	+0.04(+0.27%)
Mar 20, 2020	17.04	17.22	16.28	16.32	2,488,445	-0.25(-1.50%)
Mar 19, 2020	16.52	16.92	16.49	16.57	1,258,197	+0.44(+2.70%)
Mar 18, 2020	16.62	16.88	15.84	16.13	4,007,397	-1.27(-7.31%)
Mar 17, 2020	16.53	17.50	16.33	17.40	978,345	+1.29(+8.01%)
Mar 16, 2020	15.86	16.61	15.67	16.11	2,012,392	-2.50(-13.44%)
Mar 13, 2020	18.49	18.66	17.25	18.61	3,459,738	+1.52(+8.91%)
Mar 12, 2020	18.34	18.39	16.87	17.09	3,392,427	-2.92(-14.59%)
Mar 11, 2020	20.39	20.47	19.77	20.01	4,593,829	-0.99(-4.71%)
Mar 10, 2020	21.31	21.31	20.27	21.00	6,133,466	+0.24(+1.16%)
Mar 09, 2020	21.14	21.61	20.68	20.76	3,895,861	-2.10(-9.19%)
Mar 06, 2020	22.91	23.07	22.62	22.86	3,981,333	-0.42(-1.80%)
Mar 05, 2020	23.46	23.60	23.19	23.28	3,693,034	-1.09(-4.46%)
Mar 04, 2020	23.87	24.36	23.71	24.36	3,630,641	+0.83(+3.52%)
Mar 03, 2020	24.09	24.35	23.38	23.54	4,751,551	-0.39(-1.64%)
Mar 02, 2020	23.41	23.94	23.26	23.93	4,332,232	+0.53(+2.24%)
Feb 28, 2020	23.04	23.50	22.79	23.40	4,087,157	-0.16(-0.68%)
Feb 27, 2020	23.91	24.18	23.56	23.56	3,401,640	-0.67(-2.76%)
Feb 26, 2020	24.43	24.62	24.22	24.23	2,448,997	+0.20(+0.81%)
Feb 25, 2020	24.66	24.66	24.03	24.03	2,644,482	-0.80(-3.23%)
Feb 24, 2020	24.81	25.00	24.76	24.84	2,600,867	-1.01(-3.89%)
Feb 21, 2020	25.81	25.89	25.75	25.84	1,881,471	-0.06(-0.24%)
Feb 20, 2020	26.05	26.10	25.80	25.90	1,022,961	-0.30(-1.15%)
Feb 19, 2020	26.22	26.26	26.17	26.21	606,517	+0.14(+0.55%)
Feb 18, 2020	26.03	26.13	26.03	26.06	1,167,704	+0.09(+0.34%)
Feb 14, 2020	25.97	26.01	25.90	25.97	1,154,631	+0.13(+0.52%)
Feb 13, 2020	25.80	25.90	25.71	25.84	518,868	-0.17(-0.65%)
Feb 12, 2020	26.06	26.06	25.96	26.01	773,277	+0.12(+0.48%)
Feb 11, 2020	25.85	25.91	25.83	25.89	415,431	+0.12(+0.45%)
Feb 10, 2020	25.64	25.77	25.64	25.77	632,488	+0.07(+0.28%)
Feb 07, 2020	25.78	25.81	25.68	25.70	930,513	-0.11(-0.41%)
Feb 06, 2020	25.84	25.84	25.76	25.81	712,230	+0.14(+0.56%)
Feb 05, 2020	25.63	25.70	25.58	25.66	1,016,274	+0.32(+1.26%)
Feb 04, 2020	25.32	25.40	25.28	25.34	3,361,883	+0.42(+1.68%)

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.