Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.61	19.72	19.52	19.66	120,875	+0.03(+0.13%)
Apr 29, 2020	19.62	19.87	19.62	19.63	135,701	-0.02(-0.09%)
Apr 28, 2020	19.82	19.84	19.53	19.65	217,116	+0.03(+0.14%)
Apr 27, 2020	19.62	19.71	19.52	19.63	204,925	-0.22(-1.12%)
Apr 24, 2020	20.02	20.02	19.67	19.85	163,911	-0.11(-0.53%)
Apr 23, 2020	20.20	20.20	19.92	19.95	158,562	-0.11(-0.53%)
Apr 22, 2020	20.06	20.32	20.00	20.06	109,788	+0.00(+0.00%)
Apr 21, 2020	20.27	20.38	19.99	20.06	131,057	-0.22(-1.09%)
Apr 20, 2020	20.36	20.45	20.20	20.28	100,580	-0.05(-0.26%)
Apr 17, 2020	20.62	20.65	20.30	20.33	145,837	-0.12(-0.56%)
Apr 16, 2020	20.26	20.50	20.25	20.45	115,343	+0.05(+0.26%)
Apr 15, 2020	20.26	20.48	20.17	20.40	194,617	+0.10(+0.48%)
Apr 14, 2020	20.31	20.31	20.13	20.30	436,765	+0.06(+0.27%)
Apr 13, 2020	20.42	20.43	19.64	20.24	209,306	-0.34(-1.67%)
Apr 09, 2020	19.94	20.75	19.94	20.59	293,263	+0.84(+4.25%)
Apr 08, 2020	19.62	20.12	19.62	19.75	301,765	+0.04(+0.22%)
Apr 07, 2020	19.98	20.04	19.51	19.70	203,158	+0.02(+0.09%)
Apr 06, 2020	20.07	20.07	19.38	19.69	193,736	+0.31(+1.59%)
Apr 03, 2020	19.59	20.21	19.38	19.38	218,050	-0.41(-2.10%)
Apr 02, 2020	19.64	19.85	19.42	19.79	237,384	+0.04(+0.22%)
Apr 01, 2020	19.95	19.95	19.57	19.75	338,894	-0.27(-1.37%)
Mar 31, 2020	20.16	20.47	19.96	20.02	201,224	-0.19(-0.96%)
Mar 30, 2020	19.61	20.75	19.61	20.22	418,852	+0.69(+3.53%)
Mar 27, 2020	19.42	19.65	19.24	19.53	388,299	-0.10(-0.49%)
Mar 26, 2020	19.30	19.83	19.26	19.63	441,217	+0.34(+1.74%)
Mar 25, 2020	18.01	19.71	17.93	19.29	420,322	+1.36(+7.58%)
Mar 24, 2020	17.62	18.15	17.57	17.93	383,802	+0.54(+3.10%)
Mar 23, 2020	17.66	17.66	16.93	17.39	598,623	-0.62(-3.43%)
Mar 20, 2020	17.87	18.77	17.04	18.01	1,101,692	+0.47(+2.67%)
Mar 19, 2020	17.35	18.00	16.92	17.54	989,311	+0.08(+0.45%)
Mar 18, 2020	19.49	19.51	16.44	17.46	673,805	-2.33(-11.77%)
Mar 17, 2020	19.93	20.11	19.69	19.79	342,776	+0.04(+0.18%)
Mar 16, 2020	19.86	20.08	19.60	19.76	386,968	-0.76(-3.70%)
Mar 13, 2020	20.20	20.67	19.87	20.52	441,084	+0.54(+2.71%)
Mar 12, 2020	20.51	20.69	17.84	19.98	829,149	-1.14(-5.42%)
Mar 11, 2020	21.54	21.54	21.10	21.12	378,291	-0.45(-2.08%)
Mar 10, 2020	21.83	21.85	21.49	21.57	211,669	-0.28(-1.29%)
Mar 09, 2020	21.91	21.94	21.53	21.85	262,541	-0.16(-0.72%)
Mar 06, 2020	22.01	22.10	21.97	22.01	296,798	+0.00(+0.00%)
Mar 05, 2020	21.60	22.02	21.60	22.01	901,627	+0.24(+1.09%)
Mar 04, 2020	21.66	21.84	21.64	21.77	468,981	+0.09(+0.41%)
Mar 03, 2020	21.63	21.72	21.54	21.68	375,373	+0.11(+0.49%)
Mar 02, 2020	21.31	21.66	21.31	21.58	309,714	+0.13(+0.62%)
Feb 28, 2020	21.61	21.66	21.34	21.45	441,392	-0.26(-1.18%)
Feb 27, 2020	21.79	21.79	21.64	21.70	352,918	-0.09(-0.40%)
Feb 26, 2020	21.63	21.79	21.63	21.79	251,531	+0.07(+0.32%)
Feb 25, 2020	21.68	21.74	21.59	21.72	198,375	+0.06(+0.28%)
Feb 24, 2020	21.68	21.70	21.64	21.66	129,968	+0.04(+0.16%)
Feb 21, 2020	21.63	21.70	21.62	21.62	193,094	-0.04(-0.16%)
Feb 20, 2020	21.61	21.66	21.58	21.66	108,134	+0.06(+0.29%)
Feb 19, 2020	21.58	21.60	21.50	21.60	137,945	+0.05(+0.25%)
Feb 18, 2020	21.54	21.57	21.53	21.54	100,448	+0.03(+0.12%)
Feb 14, 2020	21.50	21.57	21.50	21.52	104,839	-0.01(-0.04%)
Feb 13, 2020	21.48	21.53	21.44	21.53	85,260	+0.06(+0.30%)
Feb 12, 2020	21.50	21.50	21.43	21.46	187,226	-0.02(-0.08%)
Feb 11, 2020	21.62	21.62	21.47	21.48	182,979	-0.14(-0.65%)
Feb 10, 2020	21.62	21.63	21.58	21.62	102,555	+0.00(+0.00%)
Feb 07, 2020	21.60	21.63	21.57	21.62	163,298	+0.02(+0.08%)
Feb 06, 2020	21.57	21.60	21.51	21.60	91,854	+0.01(+0.04%)
Feb 05, 2020	21.60	21.62	21.56	21.59	95,712	-0.04(-0.16%)
Feb 04, 2020	21.61	21.63	21.57	21.63	179,125	+0.02(+0.08%)

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.