Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.39	20.52	20.39	20.50	24,798	+0.11(+0.54%)
Apr 29, 2020	20.39	20.45	20.32	20.39	47,796	+0.06(+0.30%)
Apr 28, 2020	20.29	20.35	20.23	20.33	23,326	+0.13(+0.64%)
Apr 27, 2020	20.32	20.32	20.19	20.20	35,336	-0.11(-0.54%)
Apr 24, 2020	20.29	20.31	20.26	20.31	3,470	+0.06(+0.30%)
Apr 23, 2020	20.15	20.25	20.15	20.25	32,429	+0.05(+0.25%)
Apr 22, 2020	20.20	20.20	20.07	20.20	23,411	-0.03(-0.15%)
Apr 21, 2020	20.25	20.25	20.15	20.23	12,962	+0.18(+0.90%)
Apr 20, 2020	20.04	20.05	19.98	20.05	40,859	+0.05(+0.25%)
Apr 17, 2020	20.10	20.17	19.99	20.00	41,402	-0.12(-0.60%)
Apr 16, 2020	20.00	20.25	20.00	20.12	29,245	+0.24(+1.21%)
Apr 15, 2020	19.68	20.03	19.68	19.88	15,675	+0.28(+1.43%)
Apr 14, 2020	19.82	19.82	19.60	19.60	18,122	-0.17(-0.86%)
Apr 13, 2020	19.72	19.87	19.72	19.77	22,783	+0.05(+0.25%)
Apr 09, 2020		19.72	19.72	19.72	0	+0.05(+0.25%)
Apr 08, 2020	19.61	19.70	19.60	19.67	12,143	+0.02(+0.10%)
Apr 07, 2020	19.70	19.72	19.58	19.65	19,673	-0.25(-1.26%)
Apr 06, 2020	20.08	20.09	19.90	19.90	10,536	-0.18(-0.90%)
Apr 03, 2020	20.09	20.12	20.03	20.08	6,411	+0.00(+0.00%)
Apr 02, 2020	20.15	20.30	19.96	20.08	10,208	-0.02(-0.10%)
Apr 01, 2020	20.00	20.10	19.93	20.10	15,222	+0.30(+1.52%)
Mar 31, 2020	19.81	19.85	19.75	19.80	156,660	+0.05(+0.25%)
Mar 30, 2020	19.82	20.00	19.75	19.75	10,153	-0.06(-0.30%)
Mar 27, 2020	19.81	20.04	19.70	19.81	17,472	+0.11(+0.56%)
Mar 26, 2020	19.62	19.82	19.57	19.70	28,238	+0.06(+0.31%)
Mar 25, 2020	20.48	20.48	19.58	19.64	115,083	-0.13(-0.66%)
Mar 24, 2020	19.79	19.82	19.57	19.77	18,501	-0.21(-1.05%)
Mar 23, 2020	19.81	20.02	19.77	19.98	26,680	+0.13(+0.65%)
Mar 20, 2020	19.42	19.85	19.42	19.85	25,933	+0.66(+3.44%)
Mar 19, 2020	19.03	19.31	19.00	19.19	23,445	+0.19(+1.00%)
Mar 18, 2020	19.44	19.65	19.00	19.00	81,348	-0.68(-3.46%)
Mar 17, 2020	19.84	19.90	19.54	19.68	62,767	+0.09(+0.46%)
Mar 16, 2020	19.75	20.09	19.38	19.59	48,657	+0.10(+0.51%)
Mar 13, 2020	19.66	20.10	19.40	19.49	75,644	-0.76(-3.75%)
Mar 12, 2020	20.80	21.22	19.98	20.25	71,934	-0.53(-2.55%)
Mar 11, 2020	21.54	21.58	20.78	20.78	49,279	-0.47(-2.21%)
Mar 10, 2020	21.53	21.77	21.25	21.25	88,839	-0.40(-1.85%)
Mar 09, 2020	22.09	22.16	21.20	21.65	109,695	+0.79(+3.79%)
Mar 06, 2020	20.86	21.00	20.71	20.86	125,158	+0.66(+3.27%)
Mar 05, 2020	20.11	20.20	20.08	20.20	33,639	+0.34(+1.71%)
Mar 04, 2020	19.94	20.18	19.86	19.86	76,986	-0.15(-0.75%)
Mar 03, 2020	19.73	20.05	19.69	20.01	91,543	+0.39(+1.99%)
Mar 02, 2020	19.68	19.88	19.62	19.62	36,494	-0.08(-0.41%)
Feb 28, 2020	19.85	19.90	19.70	19.70	70,826	+0.06(+0.31%)
Feb 27, 2020	19.72	19.74	19.64	19.64	34,938	+0.08(+0.41%)
Feb 26, 2020	19.45	19.63	19.41	19.56	131,884	-0.14(-0.71%)
Feb 25, 2020	19.65	19.77	19.65	19.70	770,156	-0.03(-0.15%)
Feb 24, 2020	19.77	19.80	19.69	19.73	51,182	+0.23(+1.18%)
Feb 21, 2020	19.48	19.56	19.48	19.50	76,134	+0.13(+0.67%)
Feb 20, 2020	19.25	19.40	19.25	19.37	17,522	+0.13(+0.68%)
Feb 19, 2020	19.20	19.24	19.20	19.24	12,990	-0.04(-0.21%)
Feb 18, 2020	19.27	19.32	19.23	19.28	50,108	+0.13(+0.68%)
Feb 14, 2020		19.15	19.15	19.15	0	+0.08(+0.42%)
Feb 13, 2020	19.04	19.11	19.04	19.07	107,155	-0.02(-0.10%)
Feb 12, 2020	19.14	19.14	19.05	19.09	44,314	-0.13(-0.68%)
Feb 11, 2020	19.33	19.33	19.22	19.22	89,324	-0.15(-0.77%)
Feb 10, 2020	19.39	19.41	19.36	19.37	24,097	+0.05(+0.26%)
Feb 07, 2020	19.29	19.33	19.25	19.32	52,846	+0.16(+0.84%)
Feb 06, 2020	19.13	19.16	19.11	19.16	54,806	+0.06(+0.31%)
Feb 05, 2020	19.10	19.10	19.06	19.10	95,524	-0.12(-0.62%)
Feb 04, 2020	19.23	19.24	19.19	19.22	43,277	-0.18(-0.93%)

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.