Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.50	16.60	16.50	16.54	7,404	+0.04(+0.24%)
Apr 29, 2020	16.43	16.55	16.43	16.50	6,909	+0.23(+1.41%)
Apr 28, 2020	16.25	16.35	16.25	16.27	3,001	+0.01(+0.06%)
Apr 27, 2020	16.26	16.35	16.26	16.26	4,300	-0.14(-0.85%)
Apr 24, 2020	16.36	16.44	16.26	16.40	3,700	-0.12(-0.73%)
Apr 23, 2020	16.47	16.52	16.40	16.52	1,100	-0.03(-0.18%)
Apr 22, 2020	16.45	16.55	16.26	16.55	10,880	+0.30(+1.85%)
Apr 21, 2020	16.25	16.25	16.25	16.25	1,505	+0.00(+0.00%)
Apr 20, 2020	16.48	16.49	16.25	16.25	5,731	+0.00(+0.00%)
Apr 17, 2020	16.24	16.25	16.24	16.25	700	+0.21(+1.31%)
Apr 16, 2020	16.04	16.04	16.04	16.04	1,100	-0.19(-1.17%)
Apr 15, 2020	16.05	16.23	16.04	16.23	1,100	+0.17(+1.06%)
Apr 14, 2020	15.97	16.15	15.97	16.06	1,000	-0.19(-1.17%)
Apr 13, 2020	16.07	16.25	15.84	16.25	3,120	+0.18(+1.12%)
Apr 09, 2020		16.07	16.07	16.07	0	+0.38(+2.42%)
Apr 08, 2020	15.36	15.70	15.36	15.69	5,436	+0.30(+1.95%)
Apr 07, 2020	15.60	15.60	15.39	15.39	3,150	+0.08(+0.52%)
Apr 06, 2020	15.32	15.34	15.31	15.31	8,791	+0.24(+1.59%)
Apr 03, 2020	15.42	15.45	15.07	15.07	7,600	-0.46(-2.96%)
Apr 02, 2020	15.53	15.57	15.43	15.53	7,600	+0.08(+0.52%)
Apr 01, 2020	14.82	15.45	14.82	15.45	1,431	+0.19(+1.25%)
Mar 31, 2020	15.41	15.41	15.26	15.26	5,041	-0.41(-2.62%)
Mar 30, 2020	15.37	15.67	15.35	15.67	2,103	+0.22(+1.42%)
Mar 27, 2020	15.46	15.60	15.44	15.45	9,300	+0.64(+4.32%)
Mar 26, 2020	14.91	14.98	14.81	14.81	5,741	+0.01(+0.07%)
Mar 25, 2020	14.76	14.81	14.58	14.80	8,600	+0.35(+2.42%)
Mar 24, 2020	13.26	14.88	13.26	14.45	10,113	+0.20(+1.40%)
Mar 23, 2020	14.25	14.25	14.25	14.25	100	-0.24(-1.66%)
Mar 20, 2020	15.30	15.30	14.12	14.49	3,531	-0.50(-3.34%)
Mar 19, 2020	14.75	14.99	13.12	14.99	7,252	-0.26(-1.70%)
Mar 18, 2020	16.21	16.25	14.19	15.25	5,913	-0.45(-2.87%)
Mar 17, 2020	15.70	16.25	15.70	15.70	6,086	+0.13(+0.83%)
Mar 16, 2020	15.97	15.97	15.41	15.57	2,612	-1.08(-6.49%)
Mar 13, 2020	17.25	17.25	16.24	16.65	8,973	-0.32(-1.89%)
Mar 12, 2020	17.18	17.18	15.43	16.97	9,944	-0.55(-3.14%)
Mar 11, 2020	17.43	17.58	17.22	17.52	4,372	-0.06(-0.34%)
Mar 10, 2020	17.49	17.65	17.21	17.58	4,341	-0.02(-0.11%)
Mar 09, 2020	18.05	18.05	17.55	17.60	5,954	-0.65(-3.56%)
Mar 06, 2020	18.17	18.25	18.15	18.25	1,050	+0.04(+0.22%)
Mar 05, 2020	18.36	18.36	18.21	18.21	1,266	-0.23(-1.25%)
Mar 04, 2020	18.48	18.48	18.21	18.44	4,650	+0.05(+0.27%)
Mar 03, 2020	18.20	18.39	18.20	18.39	5,942	+0.19(+1.04%)
Mar 02, 2020	17.91	18.25	17.91	18.20	5,777	+0.14(+0.78%)
Feb 28, 2020	18.32	18.32	18.06	18.06	19,282	-0.36(-1.95%)
Feb 27, 2020	18.35	18.43	18.30	18.42	7,220	+0.07(+0.38%)
Feb 26, 2020	18.35	18.47	18.35	18.35	3,134	-0.02(-0.11%)
Feb 25, 2020	18.38	18.46	18.35	18.37	6,315	-0.06(-0.33%)
Feb 24, 2020	18.36	18.46	18.36	18.43	6,800	-0.21(-1.13%)
Feb 21, 2020	18.70	18.70	18.63	18.64	4,222	-0.06(-0.32%)
Feb 20, 2020	18.63	18.70	18.63	18.70	400	+0.08(+0.43%)
Feb 19, 2020	18.57	18.67	18.57	18.62	870	-0.02(-0.11%)
Feb 18, 2020	18.67	18.67	18.57	18.64	5,165	+0.04(+0.22%)
Feb 14, 2020		18.60	18.60	18.60	0	+0.03(+0.16%)
Feb 13, 2020	18.57	18.57	18.48	18.57	7,577	+0.02(+0.11%)
Feb 12, 2020		18.55	18.55	18.55	170	+0.00(+0.00%)
Feb 11, 2020	18.50	18.55	18.49	18.55	5,004	+0.08(+0.43%)
Feb 10, 2020	18.55	18.55	18.42	18.47	31,456	-0.03(-0.16%)
Feb 07, 2020	18.60	18.60	18.50	18.50	9,218	-0.08(-0.43%)
Feb 06, 2020	18.56	18.58	18.56	18.58	2,300	+0.02(+0.11%)
Feb 05, 2020	18.49	18.56	18.49	18.56	3,010	+0.00(+0.00%)
Feb 04, 2020	18.51	18.57	18.51	18.56	6,577	+0.02(+0.11%)

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.