Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.17	24.24	24.11	24.22	2,662	+0.47(+1.97%)
Apr 29, 2020	23.74	23.75	23.73	23.75	2,307	-0.56(-2.32%)
Apr 28, 2020	24.29	24.32	24.28	24.31	2,167	-0.41(-1.64%)
Apr 27, 2020	24.68	24.76	24.68	24.72	2,749	-0.28(-1.11%)
Apr 26, 2020	25.00	25.01	24.93	25.00	1,676	+0.03(+0.11%)
Apr 24, 2020	24.80	25.28	24.60	24.97	74,030	+0.20(+0.79%)
Apr 23, 2020	24.80	24.81	24.76	24.77	2,600	+0.29(+1.20%)
Apr 22, 2020	24.49	24.49	24.47	24.48	2,082	+0.09(+0.39%)
Apr 21, 2020	24.39	24.43	24.36	24.38	2,969	+0.39(+1.61%)
Apr 20, 2020	24.04	24.07	23.97	24.00	2,793	+0.08(+0.33%)
Apr 19, 2020	23.91	23.92	23.86	23.92	1,856	+0.20(+0.83%)
Apr 17, 2020	24.02	24.12	23.62	23.72	86,088	-0.02(-0.10%)
Apr 16, 2020	24.02	24.02	23.72	23.74	3,572	-0.52(-2.14%)
Apr 15, 2020	23.99	24.28	23.96	24.26	2,856	+0.87(+3.71%)
Apr 14, 2020	23.38	23.41	23.36	23.39	1,732	-0.18(-0.77%)
Apr 13, 2020	23.67	23.68	23.57	23.58	2,331	+0.12(+0.50%)
Apr 12, 2020	23.23	23.48	23.23	23.46	2,033	+0.16(+0.67%)
Apr 10, 2020	23.57	23.77	23.30	23.30	11,737	-0.29(-1.23%)
Apr 09, 2020	23.57	23.61	23.55	23.59	540	-0.43(-1.80%)
Apr 08, 2020	24.03	24.07	23.96	24.02	3,093	-0.32(-1.33%)
Apr 07, 2020	24.31	24.37	24.30	24.35	2,098	-0.28(-1.12%)
Apr 06, 2020	24.63	24.65	24.55	24.63	2,178	-0.60(-2.38%)
Apr 05, 2020	25.11	25.27	25.05	25.23	2,476	+0.26(+1.05%)
Apr 03, 2020	24.24	25.04	24.21	24.96	91,508	+0.75(+3.09%)
Apr 02, 2020	24.24	24.36	24.21	24.22	1,587	-0.02(-0.07%)
Apr 01, 2020	24.23	24.29	24.23	24.23	2,261	+0.47(+1.99%)
Mar 31, 2020	23.69	23.78	23.62	23.76	2,697	-0.09(-0.37%)
Mar 30, 2020	23.79	23.87	23.75	23.85	2,473	+0.24(+1.00%)
Mar 29, 2020	23.65	23.70	23.52	23.61	1,994	+0.27(+1.16%)
Mar 27, 2020	22.95	23.60	22.86	23.34	76,032	+0.02(+0.06%)
Mar 26, 2020	22.95	23.43	22.86	23.32	2,283	-0.71(-2.96%)
Mar 25, 2020	23.93	24.04	23.91	24.03	1,927	-0.72(-2.92%)
Mar 24, 2020	24.83	24.83	24.74	24.76	3,491	-0.64(-2.52%)
Mar 23, 2020	25.35	25.44	25.35	25.40	2,327	+0.60(+2.42%)
Mar 22, 2020	24.40	24.86	24.39	24.80	2,614	+0.39(+1.61%)
Mar 20, 2020	24.01	24.56	23.49	24.40	73,895	+0.31(+1.28%)
Mar 19, 2020	24.01	24.10	23.91	24.10	1,505	+0.36(+1.52%)
Mar 18, 2020	23.71	23.82	23.61	23.74	2,250	+0.79(+3.42%)
Mar 17, 2020	22.94	23.01	22.94	22.95	2,485	+0.32(+1.40%)
Mar 16, 2020	22.85	22.87	22.59	22.63	1,382	+0.62(+2.83%)
Mar 15, 2020	22.06	22.06	21.39	22.01	1,731	+0.11(+0.52%)
Mar 13, 2020	21.91	22.11	21.35	21.90	64,498	-0.07(-0.30%)
Mar 12, 2020	21.91	21.98	21.85	21.96	1,716	+0.59(+2.74%)
Mar 11, 2020	21.38	21.44	21.35	21.38	2,999	+0.59(+2.85%)
Mar 10, 2020	20.83	20.84	20.73	20.78	2,459	-0.07(-0.32%)
Mar 09, 2020	20.77	20.97	20.77	20.85	3,016	+0.00(+0.01%)
Mar 08, 2020	20.44	21.36	20.41	20.85	4,811	+0.75(+3.71%)
Mar 06, 2020	19.84	20.38	19.80	20.10	49,003	+0.26(+1.32%)
Mar 05, 2020	19.84	19.85	19.84	19.84	1,241	+0.32(+1.62%)
Mar 04, 2020	19.53	19.53	19.51	19.53	1,424	+0.08(+0.41%)
Mar 03, 2020	19.45	19.46	19.42	19.45	1,409	+0.02(+0.09%)
Mar 02, 2020	19.39	19.43	19.38	19.43	1,519	-0.41(-2.05%)
Mar 01, 2020	19.86	19.87	19.82	19.84	1,103	+0.24(+1.20%)
Feb 28, 2020	19.50	19.89	19.45	19.60	63,928	+0.12(+0.60%)
Feb 27, 2020	19.50	19.51	19.48	19.48	2,095	+0.21(+1.07%)
Feb 26, 2020	19.28	19.30	19.27	19.28	2,700	+0.20(+1.06%)
Feb 25, 2020	19.07	19.08	19.07	19.07	1,136	+0.02(+0.10%)
Feb 24, 2020		19.05	19.05	19.05	0	+0.05(+0.26%)
Feb 23, 2020	19.00	19.02	18.98	19.01	1,197	+0.11(+0.56%)
Feb 21, 2020	18.82	19.08	18.80	18.90	59,106	+0.06(+0.30%)
Feb 20, 2020	18.82	18.85	18.82	18.84	1,372	+0.28(+1.53%)
Feb 19, 2020	18.56	18.57	18.54	18.56	1,513	-0.03(-0.14%)
Feb 18, 2020	18.59	18.59	18.57	18.59	1,311	+0.04(+0.20%)
Feb 17, 2020	18.55	18.56	18.54	18.55	1,413	+0.01(+0.06%)
Feb 16, 2020	18.55	18.55	18.53	18.54	476	+0.01(+0.06%)
Feb 14, 2020	18.59	18.61	18.52	18.53	50,360	-0.07(-0.37%)
Feb 13, 2020	18.59	18.60	18.58	18.60	974	-0.02(-0.11%)
Feb 12, 2020	18.62	18.63	18.61	18.62	1,392	-0.02(-0.12%)
Feb 11, 2020	18.66	18.66	18.64	18.64	1,469	-0.06(-0.34%)
Feb 10, 2020	18.69	18.71	18.68	18.70	1,424	-0.09(-0.46%)
Feb 09, 2020	18.78	18.79	18.78	18.79	568	+0.03(+0.18%)
Feb 07, 2020	18.65	18.82	18.62	18.76	61,655	+0.11(+0.58%)
Feb 06, 2020	18.65	18.65	18.64	18.65	1,482	+0.05(+0.28%)
Feb 05, 2020	18.59	18.60	18.58	18.60	1,451	-0.06(-0.32%)
Feb 04, 2020	18.66	18.67	18.65	18.66	863	-0.16(-0.85%)
Feb 03, 2020	18.81	18.82	18.80	18.82	882	-0.05(-0.26%)

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.