Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.26	15.27	14.77	14.78	328,295	-0.69(-4.46%)
Apr 29, 2020	15.43	15.78	14.66	15.47	325,038	+0.60(+4.04%)
Apr 28, 2020	15.73	15.73	14.61	14.87	327,687	+0.03(+0.22%)
Apr 27, 2020	14.53	15.04	14.31	14.84	193,218	+0.60(+4.21%)
Apr 24, 2020	14.15	14.39	14.07	14.24	212,203	+0.19(+1.39%)
Apr 23, 2020	14.14	14.47	14.03	14.05	268,587	-0.05(-0.34%)
Apr 22, 2020	14.61	14.66	14.04	14.10	257,542	-0.17(-1.19%)
Apr 21, 2020	13.82	14.55	13.75	14.27	233,348	+0.06(+0.46%)
Apr 20, 2020	13.79	14.27	13.68	14.20	246,769	+0.03(+0.23%)
Apr 17, 2020	13.86	14.23	13.75	14.17	220,834	+0.87(+6.52%)
Apr 16, 2020	13.32	13.49	12.85	13.30	320,056	+0.00(+0.00%)
Apr 15, 2020	13.79	13.93	13.06	13.30	267,929	-1.16(-8.02%)
Apr 14, 2020	14.33	14.57	14.23	14.46	279,026	+0.26(+1.83%)
Apr 13, 2020	14.63	14.74	13.83	14.20	269,151	-0.60(-4.05%)
Apr 09, 2020	14.11	14.92	14.11	14.80	311,214	+0.87(+6.23%)
Apr 08, 2020	13.77	14.39	13.76	13.93	269,976	+0.21(+1.54%)
Apr 07, 2020	14.60	15.16	13.64	13.72	226,513	-0.58(-4.03%)
Apr 06, 2020	13.80	14.36	13.60	14.30	319,485	+0.93(+6.98%)
Apr 03, 2020	13.37	13.67	13.12	13.37	194,447	-0.36(-2.66%)
Apr 02, 2020	12.88	14.05	12.78	13.73	227,538	+0.74(+5.68%)
Apr 01, 2020	13.87	14.04	12.90	12.99	231,454	-1.54(-10.60%)
Mar 31, 2020	14.29	14.95	14.22	14.53	289,217	+0.00(+0.00%)
Mar 30, 2020	13.89	14.62	13.19	14.53	245,671	+0.68(+4.92%)
Mar 27, 2020	13.81	14.31	13.50	13.85	194,940	-0.53(-3.67%)
Mar 26, 2020	13.65	14.43	13.30	14.38	270,227	+0.85(+6.30%)
Mar 25, 2020	14.45	14.80	13.45	13.53	366,148	-1.19(-8.10%)
Mar 24, 2020	13.45	14.85	13.38	14.72	298,947	+1.78(+13.79%)
Mar 23, 2020	12.42	13.16	11.52	12.94	368,365	+0.29(+2.31%)
Mar 20, 2020	13.51	14.01	12.47	12.64	652,515	-0.94(-6.93%)
Mar 19, 2020	13.16	14.42	12.87	13.58	466,375	+0.39(+2.95%)
Mar 18, 2020	15.10	15.10	12.57	13.20	341,542	-2.40(-15.39%)
Mar 17, 2020	15.28	15.69	14.24	15.60	452,247	+0.67(+4.45%)
Mar 16, 2020	14.23	15.58	14.23	14.93	331,214	-1.42(-8.68%)
Mar 13, 2020	15.03	16.37	14.79	16.35	418,857	+1.94(+13.45%)
Mar 12, 2020	15.93	16.33	14.27	14.41	627,036	-3.02(-17.31%)
Mar 11, 2020	17.70	18.09	17.08	17.43	395,124	-0.65(-3.59%)
Mar 10, 2020	18.26	18.87	17.51	18.08	402,265	+0.18(+0.99%)
Mar 09, 2020	16.99	18.23	16.91	17.90	469,205	-0.14(-0.76%)
Mar 06, 2020	17.05	18.06	16.86	18.04	492,154	+0.45(+2.56%)
Mar 05, 2020	17.10	17.60	17.01	17.59	538,435	+0.06(+0.32%)
Mar 04, 2020	16.91	17.67	16.87	17.53	439,066	+0.98(+5.94%)
Mar 03, 2020	16.39	17.43	15.98	16.55	555,726	-0.76(-4.37%)
Mar 02, 2020	16.59	17.30	16.27	17.30	367,594	+0.64(+3.87%)
Feb 28, 2020	17.32	17.52	16.60	16.66	449,061	-1.05(-5.91%)
Feb 27, 2020	18.08	18.54	17.70	17.71	372,405	-0.72(-3.89%)
Feb 26, 2020	18.47	18.73	18.16	18.42	180,677	+0.08(+0.44%)
Feb 25, 2020	18.87	18.90	18.09	18.34	261,979	-0.48(-2.52%)
Feb 24, 2020	18.46	18.96	18.21	18.82	300,720	+0.00(+0.00%)
Feb 21, 2020	18.96	18.98	18.50	18.82	238,563	-0.15(-0.81%)
Feb 20, 2020	19.42	19.47	18.56	18.97	308,748	-0.47(-2.40%)
Feb 19, 2020	19.55	19.61	19.31	19.44	220,374	-0.18(-0.90%)
Feb 18, 2020	19.71	20.11	19.58	19.62	142,807	-0.23(-1.14%)
Feb 14, 2020	19.81	19.93	19.59	19.84	141,325	-0.06(-0.28%)
Feb 13, 2020	19.99	20.11	19.70	19.90	147,412	-0.18(-0.88%)
Feb 12, 2020	20.18	20.28	20.04	20.07	113,487	-0.03(-0.16%)
Feb 11, 2020	20.07	20.30	20.01	20.11	134,415	+0.03(+0.16%)
Feb 10, 2020	20.34	20.34	20.00	20.07	114,936	-0.29(-1.42%)
Feb 07, 2020	20.53	20.67	20.33	20.36	286,251	-0.19(-0.94%)
Feb 06, 2020	20.53	20.78	20.50	20.56	165,700	+0.02(+0.12%)
Feb 05, 2020	19.77	20.65	19.77	20.53	209,639	+0.81(+4.08%)
Feb 04, 2020	19.66	19.82	19.61	19.73	169,444	+0.18(+0.91%)

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.