Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.95	18.09	17.95	18.05	6,578	-0.05(-0.28%)
Apr 29, 2020	17.97	18.20	17.97	18.10	10,074	+0.15(+0.86%)
Apr 28, 2020	18.20	18.20	17.89	17.94	1,586	-0.11(-0.59%)
Apr 27, 2020	18.06	18.15	17.95	18.05	32,151	-0.01(-0.07%)
Apr 24, 2020	18.01	18.15	18.00	18.06	7,068	-0.03(-0.14%)
Apr 23, 2020	18.12	18.28	18.05	18.09	20,993	-0.06(-0.32%)
Apr 22, 2020	18.02	18.27	18.02	18.15	10,789	+0.18(+0.98%)
Apr 21, 2020	17.94	18.01	17.85	17.97	10,963	-0.23(-1.24%)
Apr 20, 2020	18.15	18.24	18.05	18.20	11,928	-0.20(-1.07%)
Apr 17, 2020	18.44	18.46	18.29	18.39	5,151	+0.25(+1.40%)
Apr 16, 2020	18.20	18.35	18.13	18.14	11,439	-0.36(-1.94%)
Apr 15, 2020	18.21	18.50	18.17	18.50	10,826	+0.05(+0.27%)
Apr 14, 2020	18.67	18.67	18.45	18.45	14,230	-0.08(-0.45%)
Apr 13, 2020	18.56	18.64	18.53	18.53	12,786	-0.11(-0.58%)
Apr 09, 2020	18.07	18.73	17.94	18.64	11,861	+0.97(+5.48%)
Apr 08, 2020	17.69	17.71	17.62	17.67	4,688	+0.27(+1.53%)
Apr 07, 2020	17.45	17.50	17.19	17.40	10,620	+0.38(+2.21%)
Apr 06, 2020	16.86	17.15	16.86	17.03	9,063	+0.42(+2.51%)
Apr 03, 2020	16.66	16.66	16.57	16.61	838	-0.30(-1.78%)
Apr 02, 2020	16.56	16.91	16.56	16.91	11,094	+0.36(+2.15%)
Apr 01, 2020	16.87	16.87	16.50	16.55	7,245	-0.69(-4.01%)
Mar 31, 2020	17.24	17.28	17.00	17.24	20,326	+0.19(+1.12%)
Mar 30, 2020	16.70	17.09	16.70	17.05	7,408	+0.22(+1.33%)
Mar 27, 2020	16.70	16.99	16.49	16.83	18,271	-0.31(-1.80%)
Mar 26, 2020	17.30	17.30	16.85	17.14	14,172	+0.00(+0.00%)
Mar 25, 2020	16.56	17.19	16.31	17.14	14,767	+1.48(+9.46%)
Mar 24, 2020	15.95	16.04	15.42	15.66	19,752	+0.50(+3.29%)
Mar 23, 2020	14.50	15.19	14.50	15.16	18,894	+1.22(+8.78%)
Mar 20, 2020	14.42	14.66	13.88	13.93	37,625	-0.13(-0.93%)
Mar 19, 2020	14.61	14.78	14.05	14.07	563,149	-1.08(-7.15%)
Mar 18, 2020	15.42	15.66	14.78	15.15	43,436	-0.91(-5.65%)
Mar 17, 2020	15.94	16.49	15.94	16.06	27,376	-0.28(-1.73%)
Mar 16, 2020	15.40	16.55	15.40	16.34	20,494	-0.84(-4.91%)
Mar 13, 2020	16.68	17.44	16.50	17.18	36,543	+0.65(+3.95%)
Mar 12, 2020	16.64	17.12	12.10	16.53	59,885	-0.77(-4.43%)
Mar 11, 2020	17.76	17.84	17.21	17.29	20,441	-0.96(-5.25%)
Mar 10, 2020	18.48	18.48	18.01	18.25	39,801	-0.08(-0.45%)
Mar 09, 2020	18.91	18.91	18.13	18.33	29,388	-1.05(-5.43%)
Mar 06, 2020	19.22	19.40	19.17	19.39	16,829	-0.25(-1.29%)
Mar 05, 2020	19.78	19.78	19.57	19.64	24,903	-0.28(-1.42%)
Mar 04, 2020	19.83	19.92	19.83	19.92	16,897	+0.13(+0.66%)
Mar 03, 2020	19.50	20.03	19.50	19.79	17,601	+0.05(+0.25%)
Mar 02, 2020	19.66	19.79	19.64	19.74	28,464	-0.05(-0.27%)
Feb 28, 2020	19.61	19.81	19.60	19.80	13,133	-0.07(-0.34%)
Feb 27, 2020	19.86	20.04	19.77	19.87	31,499	-0.27(-1.33%)
Feb 26, 2020	20.16	20.27	20.13	20.13	3,808	-0.03(-0.16%)
Feb 25, 2020	20.31	20.34	20.14	20.17	31,443	-0.17(-0.84%)
Feb 24, 2020	20.45	20.45	20.30	20.34	13,575	-0.27(-1.33%)
Feb 21, 2020	20.61	20.66	20.60	20.61	9,157	-0.09(-0.44%)
Feb 20, 2020	20.73	20.73	20.60	20.70	26,310	+0.02(+0.10%)
Feb 19, 2020	20.69	20.76	20.68	20.68	30,530	-0.05(-0.24%)
Feb 18, 2020	20.69	20.79	20.69	20.73	12,307	-0.07(-0.32%)
Feb 14, 2020	20.76	20.81	20.76	20.80	13,615	-0.03(-0.16%)
Feb 13, 2020	20.78	20.85	20.78	20.83	5,737	+0.06(+0.28%)
Feb 12, 2020	20.73	20.77	20.73	20.77	11,954	+0.04(+0.18%)
Feb 11, 2020	20.75	20.76	20.71	20.74	4,894	-0.01(-0.05%)
Feb 10, 2020	20.68	20.77	20.68	20.75	5,249	-0.04(-0.17%)
Feb 07, 2020	20.81	20.81	20.72	20.78	17,591	+0.04(+0.20%)
Feb 06, 2020	20.76	20.83	20.74	20.74	12,922	+0.00(+0.01%)
Feb 05, 2020	20.73	20.74	20.71	20.74	11,061	+0.09(+0.45%)
Feb 04, 2020	20.66	20.68	20.58	20.65	6,594	+0.11(+0.52%)

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.