Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.65	15.72	15.23	15.30	160,265	-0.88(-5.45%)
Apr 29, 2020	15.59	16.56	15.03	16.18	178,939	+1.10(+7.28%)
Apr 28, 2020	14.94	15.35	14.80	15.08	156,798	+0.65(+4.49%)
Apr 27, 2020	13.38	14.70	13.34	14.43	156,158	+1.20(+9.08%)
Apr 24, 2020	13.15	13.25	12.91	13.23	125,540	+0.00(+0.00%)
Apr 23, 2020	13.26	13.60	12.36	13.23	241,431	-0.25(-1.86%)
Apr 22, 2020	13.59	13.72	13.30	13.48	143,402	+0.20(+1.50%)
Apr 21, 2020	12.93	13.39	12.74	13.28	76,026	-0.06(-0.45%)
Apr 20, 2020	13.21	13.72	13.07	13.34	62,464	-0.28(-2.03%)
Apr 17, 2020	13.06	13.75	13.06	13.62	125,656	+1.03(+8.17%)
Apr 16, 2020	12.92	13.02	12.21	12.59	153,443	-0.38(-2.93%)
Apr 15, 2020	13.35	13.35	12.67	12.97	143,574	-0.85(-6.13%)
Apr 14, 2020	15.03	15.06	13.43	13.82	167,048	-0.61(-4.22%)
Apr 13, 2020	14.76	14.76	13.98	14.43	150,102	-0.49(-3.27%)
Apr 09, 2020	14.01	14.99	13.99	14.92	183,624	+1.24(+9.10%)
Apr 08, 2020	13.34	13.98	13.17	13.67	197,483	+0.44(+3.33%)
Apr 07, 2020	13.69	13.91	12.94	13.23	172,388	-0.06(-0.46%)
Apr 06, 2020	13.14	13.65	12.95	13.29	179,242	+0.52(+4.06%)
Apr 03, 2020	13.29	13.59	12.49	12.77	109,110	-0.75(-5.56%)
Apr 02, 2020	13.05	13.59	12.92	13.53	165,643	+0.34(+2.56%)
Apr 01, 2020	13.78	14.20	13.09	13.19	200,830	-0.92(-6.49%)
Mar 31, 2020	13.62	14.10	13.62	14.10	202,359	+0.29(+2.06%)
Mar 30, 2020	13.63	13.88	13.18	13.82	139,580	+0.38(+2.83%)
Mar 27, 2020	13.01	13.79	12.49	13.44	162,103	-0.06(-0.45%)
Mar 26, 2020	12.84	13.56	12.74	13.50	213,993	+0.74(+5.83%)
Mar 25, 2020	13.05	14.04	12.45	12.76	277,033	+0.01(+0.07%)
Mar 24, 2020	12.51	13.11	12.19	12.75	184,050	+0.76(+6.35%)
Mar 23, 2020	12.68	13.12	11.57	11.99	176,750	-0.63(-5.00%)
Mar 20, 2020	13.58	13.95	12.56	12.62	287,874	-0.96(-7.07%)
Mar 19, 2020	12.43	13.81	12.11	13.58	289,922	+1.10(+8.79%)
Mar 18, 2020	13.91	13.91	12.47	12.48	204,808	-2.14(-14.66%)
Mar 17, 2020	13.71	14.69	12.83	14.62	209,761	+1.05(+7.70%)
Mar 16, 2020	13.15	14.70	13.15	13.58	111,036	-2.05(-13.11%)
Mar 13, 2020	15.38	16.12	14.62	15.63	218,451	+1.07(+7.36%)
Mar 12, 2020	15.13	15.62	14.47	14.55	217,696	-1.34(-8.43%)
Mar 11, 2020	16.29	16.46	15.82	15.89	169,237	-0.83(-4.96%)
Mar 10, 2020	16.75	17.41	16.11	16.72	172,053	+0.45(+2.76%)
Mar 09, 2020	17.98	17.99	16.27	16.27	177,718	-2.82(-14.76%)
Mar 06, 2020	19.07	19.45	18.73	19.09	172,794	-0.57(-2.88%)
Mar 05, 2020	19.68	20.04	19.17	19.66	236,418	-0.42(-2.09%)
Mar 04, 2020	20.16	20.16	19.67	20.08	144,558	+0.08(+0.39%)
Mar 03, 2020	20.32	20.46	19.79	20.00	199,716	-0.51(-2.51%)
Mar 02, 2020	19.97	20.52	19.81	20.51	148,060	+0.47(+2.35%)
Feb 28, 2020	19.84	20.15	19.59	20.04	369,756	-0.13(-0.64%)
Feb 27, 2020	20.56	20.86	20.09	20.17	237,170	-0.69(-3.29%)
Feb 26, 2020	20.86	20.98	20.69	20.86	168,260	+0.08(+0.37%)
Feb 25, 2020	21.18	21.18	20.56	20.78	158,926	-0.45(-2.14%)
Feb 24, 2020	21.19	21.44	21.19	21.23	87,193	-0.55(-2.52%)
Feb 21, 2020	21.86	21.89	21.65	21.78	83,478	-0.08(-0.35%)
Feb 20, 2020	21.81	22.08	21.73	21.86	75,737	-0.04(-0.20%)
Feb 19, 2020	21.89	22.03	21.83	21.90	64,850	+0.10(+0.47%)
Feb 18, 2020	21.99	22.27	21.70	21.80	102,835	-0.21(-0.97%)
Feb 14, 2020	22.14	22.18	21.94	22.01	102,976	-0.15(-0.66%)
Feb 13, 2020	21.91	22.18	21.91	22.16	59,580	+0.18(+0.82%)
Feb 12, 2020	21.92	22.12	21.76	21.98	102,174	+0.16(+0.75%)
Feb 11, 2020	21.82	22.06	21.81	21.82	81,673	+0.05(+0.24%)
Feb 10, 2020	21.59	21.81	21.53	21.76	160,427	+0.09(+0.43%)
Feb 07, 2020	21.67	21.76	21.59	21.67	204,317	-0.10(-0.47%)
Feb 06, 2020	21.91	21.91	21.77	21.77	85,994	-0.03(-0.12%)
Feb 05, 2020	21.82	21.94	21.75	21.80	103,562	+0.15(+0.67%)
Feb 04, 2020	21.73	21.90	21.62	21.65	105,680	+0.15(+0.72%)

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.