Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.81	18.81	18.49	18.56	433,537	-0.44(-2.32%)
Apr 29, 2020	18.89	19.04	18.82	19.01	587,417	+0.50(+2.72%)
Apr 28, 2020	18.70	18.70	18.48	18.50	448,672	+0.12(+0.67%)
Apr 27, 2020	18.23	18.41	18.21	18.38	461,128	+0.28(+1.56%)
Apr 24, 2020	18.07	18.12	17.92	18.10	384,779	+0.13(+0.74%)
Apr 23, 2020	18.08	18.29	17.94	17.96	413,285	-0.04(-0.25%)
Apr 22, 2020	18.03	18.04	17.93	18.01	533,351	+0.34(+1.90%)
Apr 21, 2020	17.74	17.88	17.57	17.67	533,963	-0.41(-2.25%)
Apr 20, 2020	18.07	18.38	18.06	18.08	1,074,243	-0.22(-1.21%)
Apr 17, 2020	18.25	18.35	18.12	18.30	481,087	+0.46(+2.58%)
Apr 16, 2020	17.92	17.96	17.69	17.84	1,116,788	+0.02(+0.10%)
Apr 15, 2020	17.86	17.97	17.75	17.82	617,587	-0.59(-3.21%)
Apr 14, 2020	18.34	18.51	18.30	18.41	590,321	+0.35(+1.96%)
Apr 13, 2020	18.09	18.15	17.87	18.06	508,716	-0.11(-0.58%)
Apr 09, 2020	18.18	18.30	18.03	18.17	660,009	+0.25(+1.38%)
Apr 08, 2020	17.79	17.97	17.66	17.92	713,715	+0.18(+1.00%)
Apr 07, 2020	18.26	18.30	17.71	17.74	629,356	+0.07(+0.40%)
Apr 06, 2020	17.34	17.71	17.30	17.67	1,158,835	+0.92(+5.49%)
Apr 03, 2020	16.89	16.98	16.65	16.75	541,746	-0.34(-2.02%)
Apr 02, 2020	16.82	17.15	16.78	17.10	3,163,660	+0.40(+2.38%)
Apr 01, 2020	16.88	17.05	16.68	16.70	674,618	-0.72(-4.16%)
Mar 31, 2020	17.36	17.61	17.29	17.43	562,141	-0.08(-0.45%)
Mar 30, 2020	17.23	17.52	17.11	17.50	918,231	+0.32(+1.85%)
Mar 27, 2020	17.13	17.44	16.98	17.19	898,346	-0.66(-3.71%)
Mar 26, 2020	17.20	17.87	17.19	17.85	2,191,932	+0.75(+4.39%)
Mar 25, 2020	16.79	17.39	16.53	17.10	6,455,783	+0.57(+3.48%)
Mar 24, 2020	16.32	16.60	16.16	16.52	890,975	+1.26(+8.28%)
Mar 23, 2020	15.67	15.67	15.14	15.26	863,112	-0.21(-1.37%)
Mar 20, 2020	16.08	16.29	15.47	15.47	1,447,787	-0.15(-0.96%)
Mar 19, 2020	15.38	15.96	15.21	15.62	3,560,895	+0.20(+1.32%)
Mar 18, 2020	15.45	15.87	15.07	15.42	1,178,194	-1.03(-6.28%)
Mar 17, 2020	16.00	16.58	15.79	16.45	1,843,284	+0.68(+4.31%)
Mar 16, 2020	15.58	16.40	15.11	15.77	2,854,097	-1.69(-9.67%)
Mar 13, 2020	17.65	17.73	16.66	17.46	1,100,807	+0.89(+5.39%)
Mar 12, 2020	17.12	17.12	16.24	16.57	1,123,413	-1.99(-10.71%)
Mar 11, 2020	18.99	19.03	18.42	18.56	1,091,127	-0.95(-4.85%)
Mar 10, 2020	19.48	19.54	18.92	19.50	1,229,205	+0.76(+4.05%)
Mar 09, 2020	19.70	19.70	18.72	18.74	567,420	-1.61(-7.90%)
Mar 06, 2020	20.30	20.46	20.17	20.35	310,652	-0.37(-1.79%)
Mar 05, 2020	20.79	20.94	20.61	20.72	631,219	-0.49(-2.29%)
Mar 04, 2020	20.99	21.22	20.87	21.21	397,803	+0.57(+2.74%)
Mar 03, 2020	20.94	21.18	20.53	20.64	509,797	-0.23(-1.10%)
Mar 02, 2020	20.55	20.87	20.39	20.87	1,955,192	+0.35(+1.72%)
Feb 28, 2020	20.14	20.52	20.00	20.52	1,103,637	-0.11(-0.56%)
Feb 27, 2020	20.93	21.14	20.63	20.63	836,395	-0.64(-2.99%)
Feb 26, 2020	21.42	21.54	21.24	21.27	664,271	+0.05(+0.25%)
Feb 25, 2020	21.66	21.68	21.18	21.22	387,976	-0.32(-1.48%)
Feb 24, 2020	21.48	21.65	21.40	21.53	327,243	-0.83(-3.71%)
Feb 21, 2020	22.39	22.43	22.31	22.36	294,016	-0.11(-0.47%)
Feb 20, 2020	22.53	22.58	22.36	22.47	327,465	-0.19(-0.86%)
Feb 19, 2020	22.66	22.68	22.63	22.66	190,680	+0.13(+0.59%)
Feb 18, 2020	22.51	22.58	22.50	22.53	179,621	-0.14(-0.62%)
Feb 14, 2020	22.72	22.73	22.63	22.67	214,570	-0.01(-0.04%)
Feb 13, 2020	22.67	22.76	22.65	22.68	187,393	-0.20(-0.89%)
Feb 12, 2020	22.89	22.90	22.83	22.89	361,695	+0.14(+0.62%)
Feb 11, 2020	22.76	22.81	22.70	22.74	218,645	+0.17(+0.74%)
Feb 10, 2020	22.47	22.59	22.47	22.58	152,399	+0.07(+0.31%)
Feb 07, 2020	22.58	22.59	22.50	22.51	370,293	-0.24(-1.05%)
Feb 06, 2020	22.80	22.80	22.71	22.74	212,597	+0.07(+0.31%)
Feb 05, 2020	22.72	22.73	22.60	22.67	259,819	+0.20(+0.90%)
Feb 04, 2020	22.43	22.52	22.43	22.47	307,072	+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.