Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.10	19.10	18.78	18.85	427,018	-0.45(-2.32%)
Apr 29, 2020	19.18	19.33	19.10	19.30	578,584	+0.51(+2.72%)
Apr 28, 2020	18.98	18.98	18.76	18.79	441,925	+0.13(+0.67%)
Apr 27, 2020	18.51	18.70	18.49	18.66	454,194	+0.29(+1.56%)
Apr 24, 2020	18.35	18.40	18.19	18.37	378,993	+0.13(+0.74%)
Apr 23, 2020	18.36	18.57	18.21	18.24	407,070	-0.04(-0.25%)
Apr 22, 2020	18.31	18.32	18.20	18.28	525,331	+0.34(+1.90%)
Apr 21, 2020	18.01	18.15	17.83	17.94	525,934	-0.41(-2.25%)
Apr 20, 2020	18.35	18.66	18.34	18.36	1,058,089	-0.22(-1.21%)
Apr 17, 2020	18.53	18.63	18.40	18.58	473,852	+0.47(+2.58%)
Apr 16, 2020	18.19	18.23	17.96	18.11	1,099,994	+0.02(+0.10%)
Apr 15, 2020	18.13	18.25	18.02	18.09	608,300	-0.60(-3.22%)
Apr 14, 2020	18.62	18.79	18.58	18.70	581,444	+0.36(+1.96%)
Apr 13, 2020	18.36	18.43	18.14	18.34	501,066	-0.11(-0.58%)
Apr 09, 2020	18.45	18.58	18.31	18.44	650,084	+0.25(+1.38%)
Apr 08, 2020	18.06	18.25	17.93	18.19	702,982	+0.18(+1.00%)
Apr 07, 2020	18.53	18.58	17.98	18.01	619,892	+0.07(+0.40%)
Apr 06, 2020	17.60	17.98	17.57	17.94	1,141,409	+0.93(+5.49%)
Apr 03, 2020	17.15	17.24	16.90	17.01	533,599	-0.35(-2.02%)
Apr 02, 2020	17.08	17.41	17.04	17.36	3,116,087	+0.40(+2.38%)
Apr 01, 2020	17.13	17.31	16.94	16.96	664,473	-0.74(-4.16%)
Mar 31, 2020	17.63	17.88	17.56	17.69	553,688	-0.08(-0.45%)
Mar 30, 2020	17.49	17.79	17.37	17.77	904,423	+0.32(+1.85%)
Mar 27, 2020	17.39	17.71	17.24	17.45	884,837	-0.67(-3.71%)
Mar 26, 2020	17.47	18.14	17.45	18.12	2,158,971	+0.76(+4.39%)
Mar 25, 2020	17.05	17.66	16.79	17.36	6,358,704	+0.58(+3.48%)
Mar 24, 2020	16.57	16.86	16.41	16.78	877,577	+1.28(+8.28%)
Mar 23, 2020	15.91	15.91	15.37	15.49	850,133	-0.22(-1.37%)
Mar 20, 2020	16.33	16.53	15.71	15.71	1,426,016	-0.15(-0.96%)
Mar 19, 2020	15.61	16.20	15.44	15.86	3,507,348	+0.21(+1.32%)
Mar 18, 2020	15.69	16.11	15.30	15.65	1,160,477	-1.05(-6.28%)
Mar 17, 2020	16.25	16.83	16.03	16.70	1,815,565	+0.69(+4.31%)
Mar 16, 2020	15.82	16.65	15.34	16.01	2,811,179	-1.71(-9.67%)
Mar 13, 2020	17.92	18.01	16.91	17.73	1,084,254	+0.91(+5.39%)
Mar 12, 2020	17.39	17.39	16.49	16.82	1,106,520	-2.02(-10.71%)
Mar 11, 2020	19.28	19.32	18.70	18.84	1,074,719	-0.96(-4.85%)
Mar 10, 2020	19.77	19.84	19.21	19.80	1,210,721	+0.77(+4.05%)
Mar 09, 2020	20.01	20.01	19.01	19.03	558,887	-1.63(-7.90%)
Mar 06, 2020	20.61	20.77	20.47	20.66	305,981	-0.38(-1.79%)
Mar 05, 2020	21.11	21.26	20.93	21.04	621,727	-0.49(-2.29%)
Mar 04, 2020	21.32	21.55	21.19	21.53	391,821	+0.57(+2.74%)
Mar 03, 2020	21.26	21.51	20.84	20.96	502,131	-0.23(-1.10%)
Mar 02, 2020	20.87	21.19	20.70	21.19	1,925,791	+0.36(+1.72%)
Feb 28, 2020	20.45	20.83	20.30	20.83	1,087,041	-0.12(-0.56%)
Feb 27, 2020	21.25	21.46	20.95	20.95	823,818	-0.65(-2.99%)
Feb 26, 2020	21.75	21.87	21.57	21.59	654,282	+0.05(+0.25%)
Feb 25, 2020	21.99	22.01	21.51	21.54	382,141	-0.32(-1.48%)
Feb 24, 2020	21.81	21.98	21.73	21.86	322,322	-0.84(-3.71%)
Feb 21, 2020	22.73	22.77	22.66	22.71	289,595	-0.11(-0.47%)
Feb 20, 2020	22.88	22.92	22.70	22.81	322,540	-0.20(-0.86%)
Feb 19, 2020	23.00	23.03	22.98	23.01	187,813	+0.13(+0.59%)
Feb 18, 2020	22.85	22.93	22.84	22.88	176,920	-0.14(-0.62%)
Feb 14, 2020	23.06	23.07	22.98	23.02	211,344	-0.01(-0.04%)
Feb 13, 2020	23.02	23.11	22.99	23.03	184,575	-0.21(-0.89%)
Feb 12, 2020	23.24	23.25	23.18	23.24	356,256	+0.14(+0.62%)
Feb 11, 2020	23.11	23.15	23.05	23.09	215,357	+0.17(+0.74%)
Feb 10, 2020	22.81	22.93	22.81	22.92	150,107	+0.07(+0.31%)
Feb 07, 2020	22.92	22.94	22.84	22.85	364,725	-0.24(-1.05%)
Feb 06, 2020	23.15	23.15	23.06	23.09	209,400	+0.07(+0.31%)
Feb 05, 2020	23.06	23.07	22.95	23.02	255,912	+0.21(+0.90%)
Feb 04, 2020	22.77	22.87	22.77	22.81	302,455	+0.41(+1.84%)

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.