Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.20	20.22	19.96	20.05	10,753	-0.45(-2.18%)
Apr 29, 2020	20.32	20.53	20.32	20.49	15,092	+0.44(+2.18%)
Apr 28, 2020	20.15	20.15	20.06	20.06	5,632	+0.13(+0.63%)
Apr 27, 2020	19.82	19.97	19.80	19.93	11,519	+0.22(+1.10%)
Apr 24, 2020	19.63	19.76	19.61	19.71	14,673	+0.14(+0.71%)
Apr 23, 2020	19.73	19.86	19.57	19.57	22,929	-0.07(-0.34%)
Apr 22, 2020	19.50	19.69	19.50	19.64	231,284	+0.44(+2.30%)
Apr 21, 2020	19.31	19.33	19.16	19.20	5,938	-0.37(-1.90%)
Apr 20, 2020	19.74	19.76	19.57	19.57	2,854	-0.28(-1.39%)
Apr 17, 2020	19.80	19.85	19.64	19.85	14,796	+0.50(+2.58%)
Apr 16, 2020	19.33	19.39	19.27	19.35	14,478	+0.06(+0.32%)
Apr 15, 2020	19.30	19.35	19.22	19.29	30,970	-0.45(-2.26%)
Apr 14, 2020	19.79	19.84	19.68	19.73	15,135	+0.36(+1.84%)
Apr 13, 2020	19.52	19.52	19.33	19.37	17,362	-0.27(-1.36%)
Apr 09, 2020	19.71	19.72	19.55	19.64	12,577	+0.29(+1.51%)
Apr 08, 2020	19.20	19.46	19.20	19.35	25,747	+0.11(+0.59%)
Apr 07, 2020	19.76	19.76	19.21	19.24	66,540	+0.08(+0.43%)
Apr 06, 2020	18.98	19.16	18.91	19.16	15,331	+0.81(+4.41%)
Apr 03, 2020	18.43	18.44	18.26	18.35	6,658	-0.24(-1.27%)
Apr 02, 2020	18.30	18.64	18.30	18.58	14,488	+0.33(+1.83%)
Apr 01, 2020	18.23	18.40	18.15	18.25	31,002	-0.52(-2.77%)
Mar 31, 2020	18.77	18.87	18.67	18.77	15,335	-0.10(-0.56%)
Mar 30, 2020	18.50	18.87	18.50	18.87	17,848	+0.55(+3.01%)
Mar 27, 2020	18.46	18.61	18.30	18.32	34,278	-0.84(-4.36%)
Mar 26, 2020	18.69	19.17	18.69	19.16	22,222	+0.45(+2.39%)
Mar 25, 2020	18.33	18.90	18.33	18.71	11,254	+0.53(+2.89%)
Mar 24, 2020	17.95	18.27	17.95	18.18	64,328	+1.07(+6.26%)
Mar 23, 2020	17.36	17.39	16.99	17.11	231,326	-0.36(-2.07%)
Mar 20, 2020	17.95	18.20	17.47	17.47	14,056	-0.13(-0.75%)
Mar 19, 2020	16.83	17.70	16.82	17.61	165,301	+0.61(+3.58%)
Mar 18, 2020	16.71	17.18	16.65	17.00	27,493	-0.67(-3.81%)
Mar 17, 2020	17.13	17.81	16.98	17.67	37,001	+0.97(+5.83%)
Mar 16, 2020	16.54	17.43	16.35	16.70	99,295	-2.05(-10.93%)
Mar 13, 2020	18.50	18.75	17.74	18.75	51,171	+1.23(+7.03%)
Mar 12, 2020	17.86	18.09	17.23	17.52	59,728	-1.89(-9.74%)
Mar 11, 2020	19.78	19.89	19.33	19.41	57,530	-1.00(-4.90%)
Mar 10, 2020	20.24	20.43	19.77	20.41	39,699	+0.93(+4.80%)
Mar 09, 2020	19.35	19.84	19.11	19.47	135,709	-1.62(-7.70%)
Mar 06, 2020	21.08	21.17	20.92	21.10	5,548	-0.46(-2.15%)
Mar 05, 2020	21.74	21.81	21.51	21.56	5,154	-0.59(-2.68%)
Mar 04, 2020	21.99	22.15	21.88	22.15	80,909	+0.60(+2.78%)
Mar 03, 2020	21.91	22.16	21.47	21.56	22,854	-0.28(-1.29%)
Mar 02, 2020	21.43	21.84	21.39	21.84	35,368	+0.38(+1.78%)
Feb 28, 2020	21.19	21.54	21.13	21.46	14,303	-0.36(-1.65%)
Feb 27, 2020	22.04	22.22	21.70	21.82	119,430	-0.65(-2.89%)
Feb 26, 2020	22.56	22.69	22.46	22.46	40,885	+0.05(+0.21%)
Feb 25, 2020	22.90	22.90	22.41	22.42	28,913	-0.34(-1.49%)
Feb 24, 2020	22.98	23.02	22.76	22.76	81,366	-0.96(-4.04%)
Feb 21, 2020	23.92	23.93	23.70	23.71	27,003	-0.33(-1.36%)
Feb 20, 2020	24.05	24.11	23.96	24.04	7,466	-0.11(-0.44%)
Feb 19, 2020	24.08	24.18	24.08	24.15	16,199	+0.18(+0.75%)
Feb 18, 2020	23.98	24.01	23.92	23.97	7,654	-0.08(-0.31%)
Feb 14, 2020	24.07	24.08	24.01	24.04	11,467	-0.02(-0.09%)
Feb 13, 2020	24.08	24.14	24.02	24.06	12,050	-0.20(-0.81%)
Feb 12, 2020	24.24	24.29	24.22	24.26	41,933	+0.15(+0.64%)
Feb 11, 2020	24.15	24.18	24.09	24.10	15,183	+0.12(+0.49%)
Feb 10, 2020	23.84	23.99	23.84	23.99	6,752	+0.08(+0.33%)
Feb 07, 2020	23.97	23.98	23.89	23.91	18,125	-0.20(-0.85%)
Feb 06, 2020	24.14	24.14	24.07	24.11	11,836	+0.12(+0.50%)
Feb 05, 2020	23.99	24.03	23.90	23.99	12,170	+0.22(+0.93%)
Feb 04, 2020	23.75	23.80	23.72	23.77	7,277	+0.44(+1.88%)

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.