Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.39	13.39	13.11	13.34	3,303	-0.04(-0.33%)
Apr 29, 2020	12.82	13.64	12.24	13.38	25,201	+0.78(+6.21%)
Apr 28, 2020	11.90	12.81	11.61	12.60	11,135	+0.87(+7.41%)
Apr 27, 2020	11.17	12.04	11.17	11.73	9,900	+0.93(+8.61%)
Apr 24, 2020	10.90	10.90	10.77	10.80	13,120	-0.22(-1.97%)
Apr 23, 2020	11.17	11.83	10.86	11.02	11,566	+0.05(+0.48%)
Apr 22, 2020	11.46	11.46	10.86	10.97	17,416	-0.46(-4.03%)
Apr 21, 2020	11.75	11.75	11.31	11.43	7,973	-0.38(-3.24%)
Apr 20, 2020	11.75	11.89	10.96	11.81	5,885	-0.10(-0.80%)
Apr 17, 2020	11.72	11.90	11.50	11.90	7,020	+0.43(+3.71%)
Apr 16, 2020	11.92	12.05	11.14	11.48	14,563	-0.39(-3.29%)
Apr 15, 2020	12.21	12.21	11.86	11.87	3,977	-0.50(-4.04%)
Apr 14, 2020	12.04	12.63	11.90	12.37	6,498	+0.08(+0.63%)
Apr 13, 2020	12.18	12.51	11.28	12.29	18,517	+0.40(+3.40%)
Apr 09, 2020	11.25	12.15	11.16	11.89	31,370	+0.88(+7.97%)
Apr 08, 2020	10.36	11.01	9.468	11.01	39,845	+0.68(+6.58%)
Apr 07, 2020	11.14	11.57	10.33	10.33	11,317	-0.53(-4.91%)
Apr 06, 2020	11.62	11.85	10.86	10.86	11,641	-0.67(-5.82%)
Apr 03, 2020	11.73	11.73	11.09	11.53	14,871	+0.02(+0.15%)
Apr 02, 2020	11.67	11.91	11.47	11.52	15,156	-0.62(-5.11%)
Apr 01, 2020	12.05	12.26	11.72	12.14	5,647	-0.16(-1.33%)
Mar 31, 2020	12.18	12.35	12.01	12.30	15,194	+0.29(+2.44%)
Mar 30, 2020	11.92	12.66	11.92	12.01	13,414	-0.09(-0.78%)
Mar 27, 2020	10.93	12.48	10.85	12.10	6,622	+1.09(+9.93%)
Mar 26, 2020	11.09	11.19	10.77	11.01	10,715	-0.08(-0.70%)
Mar 25, 2020	10.33	11.25	10.33	11.09	31,234	+1.13(+11.32%)
Mar 24, 2020	10.04	10.78	9.825	9.958	38,965	+0.04(+0.43%)
Mar 23, 2020	11.28	11.28	9.545	9.915	47,086	-1.08(-9.79%)
Mar 20, 2020	10.72	11.09	10.68	10.99	25,677	+0.53(+5.02%)
Mar 19, 2020	10.70	11.02	10.43	10.47	33,552	-0.29(-2.72%)
Mar 18, 2020	11.36	11.52	10.76	10.76	262,934	-0.96(-8.22%)
Mar 17, 2020	11.53	14.09	11.53	11.72	15,479	+0.23(+2.02%)
Mar 16, 2020	14.07	14.07	10.98	11.49	80,590	-2.42(-17.39%)
Mar 13, 2020	13.91	14.31	13.88	13.91	64,947	+0.00(+0.00%)
Mar 12, 2020	15.60	15.60	13.91	13.91	80,031	-2.45(-14.99%)
Mar 11, 2020	17.11	17.27	16.29	16.36	36,402	-0.98(-5.66%)
Mar 10, 2020	17.36	18.42	17.00	17.34	19,399	+0.32(+1.87%)
Mar 09, 2020	17.21	17.21	17.00	17.02	125,788	-0.64(-3.61%)
Mar 06, 2020	16.98	18.01	16.77	17.66	87,023	+0.43(+2.50%)
Mar 05, 2020	18.44	19.01	17.22	17.23	43,179	-1.40(-7.53%)
Mar 04, 2020	18.84	19.08	18.63	18.63	9,422	-0.15(-0.82%)
Mar 03, 2020	18.50	18.91	18.14	18.79	19,511	+0.31(+1.68%)
Mar 02, 2020	18.48	19.08	18.48	18.48	9,569	-0.14(-0.74%)
Feb 28, 2020	18.57	18.85	17.38	18.62	31,834	-0.25(-1.32%)
Feb 27, 2020	19.98	20.37	18.87	18.87	27,713	-1.27(-6.28%)
Feb 26, 2020	20.24	20.59	20.11	20.13	16,867	-0.02(-0.09%)
Feb 25, 2020	20.67	20.67	20.15	20.15	52,287	-0.52(-2.50%)
Feb 24, 2020	20.59	20.69	20.48	20.67	39,427	-0.14(-0.66%)
Feb 21, 2020	20.69	20.85	20.57	20.80	10,921	+0.02(+0.08%)
Feb 20, 2020	20.64	20.80	20.63	20.79	10,766	+0.15(+0.71%)
Feb 19, 2020	20.60	20.79	20.60	20.64	25,751	-0.01(-0.04%)
Feb 18, 2020	20.50	20.65	20.50	20.65	24,547	+0.00(+0.00%)
Feb 14, 2020	20.62	20.65	20.61	20.65	10,805	+0.02(+0.08%)
Feb 13, 2020	20.51	20.63	20.51	20.63	5,489	-0.01(-0.04%)
Feb 12, 2020	20.63	20.65	20.46	20.64	6,885	+0.06(+0.29%)
Feb 11, 2020	20.48	20.69	20.48	20.58	7,850	-0.01(-0.04%)
Feb 10, 2020	20.72	20.82	20.57	20.59	10,305	-0.23(-1.12%)
Feb 07, 2020	20.74	20.87	20.71	20.82	26,838	-0.05(-0.25%)
Feb 06, 2020	20.80	20.87	20.67	20.87	22,189	+0.09(+0.46%)
Feb 05, 2020	20.65	20.79	20.65	20.78	16,594	+0.17(+0.84%)
Feb 04, 2020	20.56	21.51	20.53	20.60	66,328	+0.03(+0.17%)

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.