Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.71	17.71	17.60	17.62	5,967	+0.02(+0.14%)
Apr 29, 2020	17.51	17.67	17.51	17.59	8,487	+0.22(+1.27%)
Apr 28, 2020	17.55	17.55	17.37	17.37	2,993	+0.02(+0.10%)
Apr 27, 2020	17.34	17.44	17.34	17.35	2,744	+0.05(+0.28%)
Apr 24, 2020	17.35	17.36	17.29	17.31	4,780	+0.05(+0.28%)
Apr 23, 2020	17.14	17.38	17.14	17.26	6,793	+0.05(+0.31%)
Apr 22, 2020	17.12	17.20	17.12	17.20	349	+0.04(+0.26%)
Apr 21, 2020	17.18	17.21	17.10	17.16	3,638	-0.18(-1.06%)
Apr 20, 2020	17.39	17.45	17.30	17.34	9,619	-0.05(-0.31%)
Apr 17, 2020	17.46	18.07	17.31	17.40	21,114	+0.10(+0.57%)
Apr 16, 2020	17.33	17.36	17.28	17.30	1,507	+0.03(+0.15%)
Apr 15, 2020	17.15	17.33	17.15	17.27	6,797	+0.01(+0.06%)
Apr 14, 2020	17.30	17.32	17.22	17.26	10,716	+0.10(+0.58%)
Apr 13, 2020	17.16	17.32	16.99	17.16	4,154	+0.03(+0.20%)
Apr 09, 2020	17.08	17.14	17.04	17.12	2,938	+0.36(+2.12%)
Apr 08, 2020	16.75	17.39	16.70	16.77	4,356	+0.28(+1.70%)
Apr 07, 2020	16.47	16.77	16.39	16.49	15,937	+0.17(+1.06%)
Apr 06, 2020	16.33	16.43	16.28	16.32	9,302	+0.16(+1.02%)
Apr 03, 2020	15.98	16.21	15.98	16.15	4,675	+0.21(+1.34%)
Apr 02, 2020	16.01	16.39	15.94	15.94	22,971	-0.07(-0.42%)
Apr 01, 2020	16.36	16.55	15.95	16.01	17,714	-0.50(-3.01%)
Mar 31, 2020	16.40	16.59	16.40	16.50	10,121	+0.09(+0.52%)
Mar 30, 2020	16.42	16.44	16.39	16.42	9,664	+0.19(+1.18%)
Mar 27, 2020	16.26	16.32	16.23	16.23	13,892	-0.02(-0.12%)
Mar 26, 2020	15.96	16.24	15.96	16.24	18,462	+0.30(+1.88%)
Mar 25, 2020	15.63	15.95	15.49	15.95	12,859	+0.60(+3.90%)
Mar 24, 2020	15.54	15.56	15.25	15.35	24,233	+0.50(+3.36%)
Mar 23, 2020	15.15	15.15	14.38	14.85	23,683	+0.01(+0.05%)
Mar 20, 2020	14.85	15.41	14.61	14.84	6,545	+0.02(+0.16%)
Mar 19, 2020	14.47	14.89	13.65	14.82	32,416	-0.29(-1.93%)
Mar 18, 2020	15.50	15.50	14.42	15.11	70,191	-0.55(-3.49%)
Mar 17, 2020	15.17	16.63	15.17	15.65	26,099	-0.30(-1.85%)
Mar 16, 2020	15.67	16.21	15.66	15.95	22,277	-0.14(-0.86%)
Mar 13, 2020	15.83	16.09	15.52	16.09	18,968	+0.35(+2.24%)
Mar 12, 2020	16.38	16.82	14.67	15.74	58,228	-1.22(-7.20%)
Mar 11, 2020	17.20	17.42	16.93	16.96	73,807	-0.47(-2.68%)
Mar 10, 2020	17.60	17.61	17.29	17.42	10,777	-0.15(-0.86%)
Mar 09, 2020	16.53	18.01	16.53	17.57	16,956	-0.48(-2.65%)
Mar 06, 2020	18.06	18.06	18.01	18.05	4,838	-0.13(-0.73%)
Mar 05, 2020	18.21	18.29	18.13	18.19	6,838	-0.02(-0.12%)
Mar 04, 2020	18.08	18.24	18.08	18.21	13,540	+0.15(+0.80%)
Mar 03, 2020	18.09	18.19	18.06	18.06	19,940	+0.12(+0.64%)
Mar 02, 2020	17.84	17.95	17.68	17.95	20,871	+0.36(+2.07%)
Feb 28, 2020	17.62	17.73	17.30	17.58	58,461	-0.24(-1.34%)
Feb 27, 2020	17.97	18.04	17.82	17.82	18,554	-0.26(-1.44%)
Feb 26, 2020	18.07	18.16	18.05	18.08	15,318	-0.04(-0.21%)
Feb 25, 2020	18.33	18.36	18.10	18.12	13,780	-0.22(-1.21%)
Feb 24, 2020	18.47	18.47	18.33	18.34	62,741	-0.17(-0.93%)
Feb 21, 2020	18.52	18.52	18.49	18.51	5,107	-0.02(-0.10%)
Feb 20, 2020	18.52	18.60	18.52	18.53	50,941	-0.00(-0.02%)
Feb 19, 2020	18.56	18.56	18.48	18.53	10,080	+0.03(+0.18%)
Feb 18, 2020	18.62	18.62	18.50	18.50	8,083	+0.02(+0.12%)
Feb 14, 2020	18.50	18.50	18.47	18.48	4,435	-0.00(-0.02%)
Feb 13, 2020	18.68	18.68	18.46	18.48	10,623	+0.03(+0.16%)
Feb 12, 2020	18.37	18.46	18.37	18.45	6,983	+0.03(+0.18%)
Feb 11, 2020	18.56	18.56	18.39	18.42	10,672	+0.07(+0.40%)
Feb 10, 2020	18.42	18.42	18.31	18.35	4,754	+0.04(+0.20%)
Feb 07, 2020	18.33	18.33	18.31	18.31	2,298	+0.02(+0.11%)
Feb 06, 2020	18.29	18.33	18.18	18.29	19,425	+0.00(+0.02%)
Feb 05, 2020	18.29	18.35	17.84	18.29	92,989	-0.00(-0.02%)
Feb 04, 2020	18.38	18.38	18.25	18.29	5,637	+0.08(+0.45%)

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.