Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.04	18.46	18.04	18.46	5,364	+0.52(+2.90%)
Apr 29, 2020	18.08	18.08	17.94	17.94	2,179	-0.36(-1.94%)
Apr 28, 2020	18.02	18.30	17.98	18.30	7,261	-0.02(-0.11%)
Apr 27, 2020	18.44	18.44	18.31	18.32	9,422	-0.39(-2.07%)
Apr 24, 2020	18.74	18.80	18.70	18.71	5,568	-0.16(-0.82%)
Apr 23, 2020	18.58	18.89	18.53	18.86	9,873	+0.06(+0.31%)
Apr 22, 2020	18.80	18.83	18.78	18.80	19,549	-0.45(-2.32%)
Apr 21, 2020	19.18	19.25	19.07	19.25	10,400	+0.48(+2.58%)
Apr 20, 2020	18.64	18.79	18.57	18.76	7,486	+0.16(+0.89%)
Apr 17, 2020	18.53	18.71	18.53	18.60	2,887	-0.33(-1.72%)
Apr 16, 2020	18.93	19.01	18.91	18.92	15,145	-0.05(-0.27%)
Apr 15, 2020	19.02	19.05	18.92	18.98	2,393	+0.43(+2.31%)
Apr 14, 2020	18.57	18.63	18.51	18.55	2,783	-0.32(-1.67%)
Apr 13, 2020	18.86	19.04	18.84	18.86	14,868	-0.05(-0.24%)
Apr 09, 2020	18.65	18.91	18.56	18.91	5,362	+0.16(+0.84%)
Apr 08, 2020	18.94	18.94	18.73	18.75	1,734	-0.03(-0.14%)
Apr 07, 2020	18.28	18.86	18.28	18.78	39,922	+0.06(+0.33%)
Apr 06, 2020	18.92	18.92	18.72	18.72	21,134	-0.67(-3.46%)
Apr 03, 2020	19.14	19.51	19.10	19.39	29,596	+0.23(+1.22%)
Apr 02, 2020	19.44	19.44	19.07	19.15	5,959	-0.74(-3.71%)
Apr 01, 2020	19.47	19.90	19.45	19.89	31,305	+0.76(+3.95%)
Mar 31, 2020	19.11	19.19	18.94	19.13	7,364	-0.06(-0.30%)
Mar 30, 2020	19.56	19.63	19.19	19.19	12,923	-0.76(-3.79%)
Mar 27, 2020	19.79	19.95	19.69	19.95	17,324	+1.21(+6.47%)
Mar 26, 2020	19.43	19.47	18.73	18.73	12,896	-0.60(-3.11%)
Mar 25, 2020	19.51	19.69	19.12	19.34	14,801	-0.34(-1.72%)
Mar 24, 2020	19.93	20.06	19.59	19.67	13,355	-1.37(-6.49%)
Mar 23, 2020	20.95	21.30	20.81	21.04	70,837	-0.05(-0.23%)
Mar 20, 2020	20.31	21.18	20.30	21.09	40,859	-0.23(-1.06%)
Mar 19, 2020	21.55	21.65	21.10	21.32	10,807	-0.09(-0.43%)
Mar 18, 2020	21.58	21.74	21.11	21.41	81,141	+1.13(+5.59%)
Mar 17, 2020	20.89	21.16	20.21	20.28	16,026	-1.19(-5.53%)
Mar 16, 2020	21.46	21.62	20.84	21.46	22,070	+1.86(+9.46%)
Mar 13, 2020	19.09	20.39	19.09	19.61	17,024	-1.08(-5.23%)
Mar 12, 2020	20.66	20.91	20.37	20.69	43,202	+1.51(+7.88%)
Mar 11, 2020	19.04	19.21	19.01	19.18	11,976	+0.60(+3.24%)
Mar 10, 2020	18.66	18.97	18.58	18.58	16,953	-0.78(-4.01%)
Mar 09, 2020	19.48	19.54	19.17	19.35	52,480	+0.78(+4.22%)
Mar 06, 2020	18.55	18.75	18.53	18.57	20,016	+0.34(+1.85%)
Mar 05, 2020	18.11	18.26	18.05	18.23	29,862	+0.08(+0.42%)
Mar 04, 2020	18.23	18.25	18.16	18.16	15,590	-0.20(-1.08%)
Mar 03, 2020	18.24	18.43	18.01	18.36	18,636	+0.09(+0.49%)
Mar 02, 2020	18.45	18.51	18.27	18.27	33,494	-0.18(-0.96%)
Feb 28, 2020	18.89	19.02	18.43	18.44	37,041	-0.10(-0.52%)
Feb 27, 2020	18.41	18.64	18.31	18.54	45,437	+0.13(+0.69%)
Feb 26, 2020	18.39	18.42	18.23	18.41	50,962	-0.29(-1.56%)
Feb 25, 2020	18.36	18.71	18.35	18.71	35,246	+0.20(+1.10%)
Feb 24, 2020	18.64	18.64	18.40	18.50	50,327	+0.62(+3.48%)
Feb 21, 2020	17.85	17.90	17.81	17.88	24,969	+0.03(+0.16%)
Feb 20, 2020	17.77	17.88	17.71	17.85	42,540	+0.16(+0.91%)
Feb 19, 2020	17.67	17.70	17.64	17.69	5,328	-0.12(-0.69%)
Feb 18, 2020	17.81	17.82	17.76	17.81	23,382	+0.06(+0.33%)
Feb 14, 2020	17.65	17.80	17.65	17.76	7,841	+0.02(+0.11%)
Feb 13, 2020	17.77	17.77	17.68	17.74	26,840	+0.22(+1.27%)
Feb 12, 2020	17.64	17.64	17.49	17.51	17,570	-0.25(-1.42%)
Feb 11, 2020	17.84	17.84	17.69	17.77	29,252	-0.37(-2.03%)
Feb 10, 2020	18.23	18.23	18.12	18.13	19,833	-0.09(-0.48%)
Feb 07, 2020	18.12	18.25	18.12	18.22	25,279	+0.17(+0.92%)
Feb 06, 2020	17.93	18.07	17.88	18.06	32,034	-0.11(-0.59%)
Feb 05, 2020	17.90	18.20	17.90	18.16	28,385	-0.09(-0.48%)
Feb 04, 2020	18.19	18.27	18.15	18.25	65,983	-0.58(-3.09%)

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.