Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.65	16.65	16.33	16.54	24,236	-0.03(-0.15%)
Apr 29, 2020	16.75	16.86	16.30	16.56	32,803	-0.07(-0.41%)
Apr 28, 2020	16.82	16.82	16.34	16.63	45,714	-0.21(-1.26%)
Apr 27, 2020	16.43	16.84	16.21	16.84	40,621	+0.29(+1.74%)
Apr 24, 2020	16.99	17.28	16.32	16.55	33,961	-0.36(-2.16%)
Apr 23, 2020	17.06	17.33	16.90	16.92	7,887	-0.14(-0.82%)
Apr 22, 2020	17.41	17.44	16.90	17.06	31,973	-0.48(-2.71%)
Apr 21, 2020	17.54	17.54	16.93	17.53	18,543	+0.22(+1.27%)
Apr 20, 2020	17.57	17.57	17.16	17.31	20,942	-0.27(-1.54%)
Apr 17, 2020	17.32	17.58	17.16	17.58	8,161	+0.46(+2.72%)
Apr 16, 2020	17.36	17.48	17.12	17.12	33,228	-0.04(-0.25%)
Apr 15, 2020	17.47	17.75	17.16	17.16	42,579	-0.41(-2.31%)
Apr 14, 2020	17.47	17.74	17.31	17.57	14,772	+0.35(+2.01%)
Apr 13, 2020	17.67	17.67	17.20	17.22	14,131	-0.23(-1.31%)
Apr 09, 2020	17.58	17.74	17.22	17.45	63,755	-0.13(-0.73%)
Apr 08, 2020	17.38	17.58	17.25	17.58	38,776	+0.47(+2.77%)
Apr 07, 2020	17.23	17.31	16.93	17.10	16,699	-0.04(-0.25%)
Apr 06, 2020	17.01	17.56	16.52	17.14	38,336	+0.38(+2.27%)
Apr 03, 2020	16.66	17.02	16.65	16.76	44,356	+0.25(+1.54%)
Apr 02, 2020	16.19	16.51	16.06	16.51	51,724	+0.39(+2.41%)
Apr 01, 2020	16.55	17.12	16.12	16.12	15,263	-0.69(-4.12%)
Mar 31, 2020	16.96	17.09	16.52	16.82	29,804	-0.03(-0.15%)
Mar 30, 2020	16.58	17.22	16.58	16.84	33,943	+0.50(+3.05%)
Mar 27, 2020	16.11	16.64	16.11	16.34	68,960	-0.07(-0.41%)
Mar 26, 2020	15.98	16.47	15.98	16.41	53,153	+0.43(+2.70%)
Mar 25, 2020	15.28	16.23	15.08	15.98	60,064	+0.61(+3.96%)
Mar 24, 2020	14.15	15.80	14.15	15.37	38,628	+1.49(+10.72%)
Mar 23, 2020	15.19	15.47	13.61	13.88	89,606	-1.60(-10.32%)
Mar 20, 2020	15.40	15.87	14.99	15.48	163,628	+0.36(+2.40%)
Mar 19, 2020	16.00	16.00	14.99	15.12	182,154	-1.01(-6.27%)
Mar 18, 2020	16.67	16.67	15.82	16.13	140,061	-0.76(-4.49%)
Mar 17, 2020	16.31	17.25	15.91	16.89	109,508	+0.88(+5.53%)
Mar 16, 2020	16.67	17.00	15.98	16.00	93,550	-1.31(-7.59%)
Mar 13, 2020	17.17	17.52	16.86	17.31	38,116	+0.14(+0.83%)
Mar 12, 2020	17.53	17.53	16.84	17.17	57,514	-0.55(-3.09%)
Mar 11, 2020	17.90	18.07	17.69	17.72	33,749	-0.34(-1.87%)
Mar 10, 2020	18.11	18.14	17.88	18.06	14,690	-0.05(-0.28%)
Mar 09, 2020	18.11	18.18	17.86	18.11	43,405	-0.03(-0.16%)
Mar 06, 2020	17.98	18.19	17.98	18.14	43,103	-0.01(-0.07%)
Mar 05, 2020	18.24	18.33	18.11	18.15	91,985	-0.05(-0.28%)
Mar 04, 2020	17.98	18.24	17.98	18.20	24,658	+0.25(+1.41%)
Mar 03, 2020	17.87	18.01	17.87	17.95	26,878	+0.03(+0.19%)
Mar 02, 2020	17.72	17.99	17.71	17.91	20,130	+0.29(+1.67%)
Feb 28, 2020	17.99	17.99	17.59	17.62	23,629	-0.26(-1.46%)
Feb 27, 2020	18.11	18.14	17.88	17.88	26,257	-0.23(-1.26%)
Feb 26, 2020	18.11	18.18	18.08	18.11	47,967	-0.08(-0.46%)
Feb 25, 2020	18.13	18.20	18.04	18.19	162,871	+0.10(+0.56%)
Feb 24, 2020	18.24	18.24	18.09	18.09	30,110	-0.08(-0.42%)
Feb 21, 2020	18.15	18.20	18.15	18.17	17,336	-0.03(-0.14%)
Feb 20, 2020	18.17	18.23	18.10	18.19	42,074	+0.00(+0.00%)
Feb 19, 2020	18.14	18.19	18.13	18.19	11,589	+0.07(+0.37%)
Feb 18, 2020	18.10	18.20	18.09	18.12	39,723	+0.03(+0.19%)
Feb 14, 2020	18.26	18.31	18.09	18.09	28,353	-0.10(-0.56%)
Feb 13, 2020	18.17	18.27	18.16	18.19	15,151	+0.06(+0.32%)
Feb 12, 2020	18.26	18.26	18.11	18.13	17,668	-0.07(-0.36%)
Feb 11, 2020	18.17	18.23	18.17	18.20	8,532	+0.07(+0.36%)
Feb 10, 2020	18.15	18.23	18.10	18.13	28,910	+0.04(+0.23%)
Feb 07, 2020	18.22	18.22	18.09	18.09	22,397	+0.00(+0.00%)
Feb 06, 2020	18.03	18.23	18.03	18.09	31,123	+0.03(+0.19%)
Feb 05, 2020	17.89	18.08	17.89	18.06	40,725	+0.20(+1.13%)
Feb 04, 2020	17.93	17.93	17.82	17.85	72,628	-0.08(-0.47%)

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.