Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.86	16.91	16.51	16.55	117,644	-0.23(-1.35%)
Apr 29, 2020	16.80	16.85	16.74	16.78	167,658	+0.09(+0.55%)
Apr 28, 2020	16.79	16.82	16.67	16.69	186,017	+0.02(+0.13%)
Apr 27, 2020	16.61	16.67	16.56	16.67	384,858	+0.11(+0.69%)
Apr 24, 2020	16.55	16.58	16.50	16.55	92,237	-0.03(-0.16%)
Apr 23, 2020	16.60	16.76	16.58	16.58	286,114	-0.06(-0.36%)
Apr 22, 2020	16.70	16.75	16.64	16.64	167,253	+0.33(+2.02%)
Apr 21, 2020	16.41	16.41	16.29	16.31	561,417	-0.27(-1.60%)
Apr 20, 2020	16.59	16.73	16.56	16.58	163,987	-0.09(-0.52%)
Apr 17, 2020	16.60	16.66	16.53	16.66	149,724	+0.29(+1.75%)
Apr 16, 2020	16.42	16.52	16.37	16.38	198,392	+0.04(+0.23%)
Apr 15, 2020	16.39	16.39	16.28	16.34	191,804	-0.24(-1.44%)
Apr 14, 2020	16.58	16.66	16.53	16.58	315,103	+0.31(+1.93%)
Apr 13, 2020	16.33	16.37	16.22	16.26	93,498	-0.25(-1.51%)
Apr 09, 2020	16.55	16.71	16.48	16.51	143,624	+0.01(+0.03%)
Apr 08, 2020	16.48	16.55	16.44	16.51	313,854	+0.17(+1.03%)
Apr 07, 2020	16.81	16.87	16.33	16.34	256,407	-0.16(-0.98%)
Apr 06, 2020	16.33	16.55	16.33	16.50	318,828	+0.43(+2.69%)
Apr 03, 2020	16.15	16.24	15.94	16.07	959,900	-0.20(-1.23%)
Apr 02, 2020	15.99	16.27	15.99	16.27	148,391	+0.59(+3.76%)
Apr 01, 2020	15.87	15.88	15.63	15.68	177,839	-0.28(-1.73%)
Mar 31, 2020	15.96	16.09	15.89	15.95	724,491	-0.09(-0.54%)
Mar 30, 2020	15.72	16.04	15.69	16.04	351,035	+0.32(+2.03%)
Mar 27, 2020	15.69	15.90	15.64	15.72	545,477	-0.67(-4.06%)
Mar 26, 2020	15.87	16.39	15.87	16.39	917,998	+0.37(+2.30%)
Mar 25, 2020	15.85	16.14	15.79	16.02	191,124	+0.15(+0.95%)
Mar 24, 2020	15.67	15.88	15.67	15.87	334,425	+0.74(+4.90%)
Mar 23, 2020	15.24	15.31	14.96	15.13	810,728	+0.03(+0.18%)
Mar 20, 2020	15.79	15.79	15.10	15.10	670,987	-0.51(-3.26%)
Mar 19, 2020	15.40	15.83	15.30	15.61	438,533	+0.33(+2.16%)
Mar 18, 2020	15.23	15.68	15.04	15.28	469,733	-0.87(-5.39%)
Mar 17, 2020	15.75	16.22	15.60	16.15	385,276	+1.00(+6.61%)
Mar 16, 2020	15.16	15.90	14.69	15.15	561,679	-1.96(-11.45%)
Mar 13, 2020	17.50	17.50	16.59	17.11	379,302	+0.76(+4.63%)
Mar 12, 2020	16.51	16.72	16.18	16.35	674,727	-1.18(-6.73%)
Mar 11, 2020	17.77	17.80	17.50	17.53	318,401	-0.68(-3.71%)
Mar 10, 2020	18.05	18.22	17.85	18.20	660,935	+0.82(+4.70%)
Mar 09, 2020	17.10	17.45	16.49	17.39	1,678,071	-0.50(-2.78%)
Mar 06, 2020	17.85	18.03	17.76	17.89	396,677	-0.35(-1.93%)
Mar 05, 2020	18.31	18.38	18.22	18.24	639,939	-0.03(-0.18%)
Mar 04, 2020	18.17	18.27	18.09	18.27	303,898	+0.35(+1.96%)
Mar 03, 2020	17.94	18.20	17.85	17.92	630,401	+0.01(+0.03%)
Mar 02, 2020	17.71	17.97	17.68	17.91	293,310	+0.70(+4.05%)
Feb 28, 2020	16.90	17.28	16.74	17.21	550,283	-0.43(-2.45%)
Feb 27, 2020	17.64	17.96	17.54	17.65	631,482	-0.01(-0.06%)
Feb 26, 2020	17.69	17.84	17.66	17.66	289,182	+0.10(+0.59%)
Feb 25, 2020	17.85	17.94	17.56	17.56	288,772	+0.02(+0.09%)
Feb 24, 2020	17.39	17.60	17.38	17.54	1,118,104	-0.36(-2.02%)
Feb 21, 2020	17.92	17.97	17.89	17.90	139,373	+0.24(+1.35%)
Feb 20, 2020	17.84	17.84	17.59	17.66	90,370	+0.12(+0.68%)
Feb 19, 2020	17.57	17.62	17.54	17.54	294,837	+0.03(+0.15%)
Feb 18, 2020	17.56	17.64	17.51	17.52	330,002	+0.32(+1.89%)
Feb 14, 2020	17.26	17.30	17.15	17.19	146,212	+0.07(+0.41%)
Feb 13, 2020	17.17	17.25	17.08	17.12	699,818	-0.30(-1.71%)
Feb 12, 2020	17.37	17.45	17.34	17.42	234,853	+0.25(+1.45%)
Feb 11, 2020	17.17	17.32	17.15	17.17	361,747	+0.18(+1.08%)
Feb 10, 2020	16.86	17.01	16.86	16.99	335,778	+0.33(+1.98%)
Feb 07, 2020	16.72	16.77	16.61	16.66	171,905	-0.02(-0.13%)
Feb 06, 2020	16.86	16.90	16.68	16.68	261,810	-0.03(-0.19%)
Feb 05, 2020	16.91	16.95	16.70	16.71	343,207	+0.12(+0.75%)
Feb 04, 2020	16.30	16.64	16.22	16.59	830,109	+0.95(+6.09%)

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.