Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	12.30	12.35	12.29	12.34	684,690	-0.01(-0.10%)
Apr 29, 2020	12.29	12.35	12.24	12.35	1,124,496	+0.22(+1.77%)
Apr 28, 2020	12.33	12.33	12.11	12.13	794,864	-0.12(-0.95%)
Apr 27, 2020	12.29	12.31	12.20	12.25	795,004	+0.09(+0.76%)
Apr 24, 2020	12.05	12.18	11.99	12.16	915,855	+0.15(+1.23%)
Apr 23, 2020	12.03	12.11	11.97	12.01	933,790	+0.02(+0.21%)
Apr 22, 2020	11.91	12.02	11.86	11.98	922,848	+0.20(+1.67%)
Apr 21, 2020	11.95	11.97	11.69	11.79	745,360	-0.25(-2.04%)
Apr 20, 2020	12.07	12.13	11.99	12.03	786,622	-0.13(-1.07%)
Apr 17, 2020	12.23	12.24	11.98	12.16	1,153,472	+0.19(+1.63%)
Apr 16, 2020	12.03	12.07	11.82	11.97	2,061,755	-0.05(-0.41%)
Apr 15, 2020	11.99	12.04	11.96	12.02	726,054	-0.02(-0.20%)
Apr 14, 2020	12.02	12.08	12.01	12.04	1,500,455	+0.01(+0.10%)
Apr 13, 2020	11.95	12.05	11.93	12.03	665,204	+0.09(+0.71%)
Apr 09, 2020	12.02	12.02	11.93	11.95	906,475	-0.06(-0.51%)
Apr 08, 2020	11.95	12.02	11.93	12.01	688,188	+0.07(+0.56%)
Apr 07, 2020	11.98	12.13	11.90	11.94	955,294	+0.02(+0.15%)
Apr 06, 2020	11.86	11.96	11.84	11.92	823,732	+0.29(+2.47%)
Apr 03, 2020	11.64	11.74	11.55	11.63	676,898	-0.01(-0.07%)
Apr 02, 2020	11.62	11.70	11.45	11.64	929,775	+0.14(+1.22%)
Apr 01, 2020	11.47	11.64	11.38	11.50	1,046,652	-0.23(-1.92%)
Mar 31, 2020	11.67	11.77	11.65	11.73	1,411,035	+0.10(+0.89%)
Mar 30, 2020	11.39	11.65	11.39	11.62	661,007	+0.33(+2.97%)
Mar 27, 2020	11.37	11.49	11.26	11.29	895,958	-0.27(-2.37%)
Mar 26, 2020	11.28	11.65	11.28	11.56	1,102,766	+0.21(+1.82%)
Mar 25, 2020	11.44	11.56	11.26	11.35	1,371,233	+0.04(+0.38%)
Mar 24, 2020	11.38	11.41	11.18	11.31	800,526	+0.36(+3.28%)
Mar 23, 2020	10.95	11.06	10.53	10.95	1,351,023	-0.03(-0.27%)
Mar 20, 2020	11.31	11.41	10.88	10.98	1,254,642	-0.11(-0.98%)
Mar 19, 2020	10.91	11.44	10.62	11.09	1,567,447	+0.11(+1.04%)
Mar 18, 2020	10.72	11.21	10.37	10.98	2,142,574	-0.36(-3.19%)
Mar 17, 2020	11.03	11.50	10.56	11.34	1,376,206	+0.80(+7.54%)
Mar 16, 2020	10.84	11.57	10.54	10.54	1,397,569	-1.53(-12.67%)
Mar 13, 2020	11.92	12.17	11.21	12.07	1,792,916	+0.94(+8.44%)
Mar 12, 2020	11.38	11.86	11.13	11.13	3,272,073	-1.13(-9.23%)
Mar 11, 2020	12.49	12.60	12.08	12.27	1,401,440	-0.51(-4.01%)
Mar 10, 2020	12.61	12.78	12.17	12.78	1,153,169	+0.63(+5.21%)
Mar 09, 2020	12.19	12.59	12.05	12.15	1,769,566	-0.94(-7.18%)
Mar 06, 2020	12.84	13.10	12.73	13.09	1,640,878	-0.17(-1.32%)
Mar 05, 2020	13.33	13.55	13.18	13.26	1,355,967	-0.42(-3.04%)
Mar 04, 2020	13.39	13.68	13.27	13.68	831,971	+0.51(+3.84%)
Mar 03, 2020	13.60	13.70	13.03	13.17	1,510,162	-0.37(-2.71%)
Mar 02, 2020	13.04	13.54	12.92	13.54	1,549,906	+0.65(+5.05%)
Feb 28, 2020	12.44	12.92	12.41	12.89	2,898,674	-0.03(-0.23%)
Feb 27, 2020	13.21	13.43	12.89	12.92	2,565,622	-0.65(-4.80%)
Feb 26, 2020	13.54	13.77	13.47	13.57	1,244,377	+0.09(+0.67%)
Feb 25, 2020	13.91	13.94	13.42	13.48	2,130,758	-0.34(-2.44%)
Feb 24, 2020	13.80	13.92	13.74	13.81	1,910,839	-0.34(-2.42%)
Feb 21, 2020	14.34	14.39	14.14	14.16	1,226,425	-0.25(-1.71%)
Feb 20, 2020	14.41	14.41	14.39	14.40	738,281	+0.00(+0.00%)
Feb 19, 2020	14.40	14.42	14.39	14.40	842,083	+0.01(+0.08%)
Feb 18, 2020	14.39	14.41	14.38	14.39	680,247	+0.01(+0.08%)
Feb 14, 2020	14.39	14.40	14.38	14.38	657,223	-0.01(-0.08%)
Feb 13, 2020	14.37	14.40	14.37	14.39	704,273	+0.02(+0.12%)
Feb 12, 2020	14.40	14.40	14.37	14.37	753,487	+0.02(+0.17%)
Feb 11, 2020	14.39	14.39	14.35	14.35	941,332	-0.02(-0.12%)
Feb 10, 2020	14.34	14.37	14.33	14.37	609,906	+0.04(+0.29%)
Feb 07, 2020	14.33	14.34	14.31	14.33	582,279	-0.01(-0.04%)
Feb 06, 2020	14.32	14.34	14.31	14.33	771,663	+0.05(+0.33%)
Feb 05, 2020	14.35	14.35	14.27	14.29	751,217	-0.01(-0.04%)
Feb 04, 2020	14.23	14.30	14.23	14.29	599,414	+0.13(+0.93%)

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.