Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.46	17.58	17.41	17.52	33,301	+0.01(+0.08%)
Apr 29, 2020	17.34	17.50	17.34	17.50	130,234	+0.29(+1.71%)
Apr 28, 2020	17.40	17.40	17.20	17.21	15,505	-0.11(-0.62%)
Apr 27, 2020	17.30	17.35	17.19	17.32	35,233	+0.08(+0.48%)
Apr 24, 2020	17.34	17.34	17.15	17.23	223,426	-0.12(-0.69%)
Apr 23, 2020	17.40	17.45	17.35	17.35	64,415	-0.02(-0.13%)
Apr 22, 2020	17.37	17.38	17.35	17.38	33,102	+0.25(+1.44%)
Apr 21, 2020	17.31	17.31	16.97	17.13	33,406	-0.39(-2.25%)
Apr 20, 2020	17.57	17.63	17.50	17.52	42,992	-0.27(-1.52%)
Apr 17, 2020	18.22	18.22	17.66	17.80	29,241	+0.18(+1.01%)
Apr 16, 2020	17.76	17.76	17.51	17.62	34,501	-0.11(-0.60%)
Apr 15, 2020	17.54	17.72	17.48	17.72	27,938	+0.12(+0.70%)
Apr 14, 2020	17.78	17.81	17.50	17.60	49,935	+0.07(+0.43%)
Apr 13, 2020	17.81	17.84	17.45	17.53	113,748	-0.44(-2.45%)
Apr 09, 2020	17.34	18.54	17.34	17.97	309,684	+1.03(+6.08%)
Apr 08, 2020	16.59	16.96	16.59	16.94	17,059	+0.36(+2.14%)
Apr 07, 2020	16.85	16.85	16.53	16.58	68,402	+0.04(+0.27%)
Apr 06, 2020	16.30	16.55	16.30	16.54	37,005	+0.40(+2.47%)
Apr 03, 2020	16.54	16.54	16.04	16.14	41,719	-0.24(-1.49%)
Apr 02, 2020	16.30	16.63	16.27	16.38	25,789	-0.07(-0.43%)
Apr 01, 2020	16.61	16.62	16.35	16.45	19,028	-0.45(-2.65%)
Mar 31, 2020	16.91	16.99	16.53	16.90	30,968	+0.00(+0.00%)
Mar 30, 2020	16.36	16.90	16.36	16.90	9,572	+0.40(+2.40%)
Mar 27, 2020	16.11	16.76	16.11	16.50	53,189	-0.06(-0.38%)
Mar 26, 2020	15.90	16.59	15.90	16.57	43,530	+0.74(+4.69%)
Mar 25, 2020	15.30	16.22	15.07	15.82	43,161	+0.54(+3.50%)
Mar 24, 2020	14.92	15.30	14.92	15.29	44,816	+0.35(+2.36%)
Mar 23, 2020	15.15	15.27	14.56	14.94	128,182	-0.44(-2.88%)
Mar 20, 2020	15.88	15.88	15.13	15.38	84,407	-0.50(-3.18%)
Mar 19, 2020	15.92	16.07	15.58	15.88	50,393	-0.21(-1.33%)
Mar 18, 2020	16.29	16.49	15.76	16.10	178,283	-0.73(-4.36%)
Mar 17, 2020	16.62	16.96	15.76	16.83	210,205	+0.25(+1.53%)
Mar 16, 2020	16.50	17.03	15.51	16.58	44,450	-1.18(-6.62%)
Mar 13, 2020	17.48	17.75	17.31	17.75	45,118	+0.63(+3.69%)
Mar 12, 2020	17.19	17.61	16.71	17.12	102,764	-0.77(-4.28%)
Mar 11, 2020	18.08	18.08	17.76	17.89	31,451	-0.58(-3.15%)
Mar 10, 2020	18.32	18.51	18.16	18.47	36,570	+0.44(+2.43%)
Mar 09, 2020	18.05	18.06	17.57	18.03	88,123	-0.80(-4.27%)
Mar 06, 2020	18.89	18.89	18.75	18.83	25,347	-0.21(-1.12%)
Mar 05, 2020	19.20	19.20	19.02	19.05	54,989	-0.28(-1.45%)
Mar 04, 2020	19.23	19.33	19.22	19.33	158,587	+0.21(+1.09%)
Mar 03, 2020	19.20	19.25	19.02	19.12	31,304	-0.12(-0.61%)
Mar 02, 2020	18.98	19.24	18.96	19.24	225,165	+0.17(+0.87%)
Feb 28, 2020	18.79	19.07	18.73	19.07	205,568	+0.12(+0.62%)
Feb 27, 2020	19.06	19.11	18.90	18.95	96,702	-0.32(-1.64%)
Feb 26, 2020	19.26	19.32	19.14	19.27	31,446	+0.06(+0.33%)
Feb 25, 2020	19.48	19.48	19.20	19.20	41,203	-0.16(-0.81%)
Feb 24, 2020	19.32	19.39	19.28	19.36	40,473	-0.13(-0.64%)
Feb 21, 2020	19.53	19.53	19.46	19.49	57,391	-0.05(-0.24%)
Feb 20, 2020	19.51	19.54	19.46	19.54	71,973	+0.02(+0.08%)
Feb 19, 2020	19.53	19.53	19.51	19.52	73,726	+0.01(+0.04%)
Feb 18, 2020	19.50	19.51	19.47	19.51	53,537	-0.01(-0.04%)
Feb 14, 2020	19.53	19.53	19.50	19.52	85,260	-0.02(-0.08%)
Feb 13, 2020	19.54	19.54	19.50	19.54	43,167	-0.01(-0.04%)
Feb 12, 2020	19.52	19.57	19.47	19.54	46,270	+0.05(+0.24%)
Feb 11, 2020	19.46	19.50	19.46	19.50	86,448	+0.05(+0.24%)
Feb 10, 2020	19.44	19.45	19.42	19.45	56,266	+0.01(+0.04%)
Feb 07, 2020	19.43	19.44	19.42	19.44	63,499	-0.02(-0.08%)
Feb 06, 2020	19.44	19.46	19.38	19.46	146,805	+0.02(+0.08%)
Feb 05, 2020	19.44	19.44	19.36	19.44	76,400	+0.06(+0.32%)
Feb 04, 2020	19.29	19.39	19.29	19.38	230,452	+0.05(+0.28%)

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.