Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.73	16.76	15.91	15.99	44,715	-0.63(-3.77%)
Apr 29, 2020	16.37	16.82	16.37	16.62	59,913	+0.46(+2.87%)
Apr 28, 2020	16.70	16.70	15.95	16.15	92,697	-0.32(-1.93%)
Apr 27, 2020	15.49	16.61	15.47	16.47	175,060	+1.80(+12.30%)
Apr 24, 2020	14.64	14.74	14.20	14.67	163,942	-0.03(-0.21%)
Apr 23, 2020	14.57	14.86	14.49	14.70	216,727	-0.10(-0.68%)
Apr 22, 2020	15.19	15.19	14.17	14.80	277,330	+0.19(+1.27%)
Apr 21, 2020	14.32	14.82	14.24	14.61	108,080	-0.29(-1.97%)
Apr 20, 2020	15.48	15.64	14.78	14.91	101,317	-0.84(-5.31%)
Apr 17, 2020	15.54	16.70	15.54	15.74	107,227	+0.37(+2.42%)
Apr 16, 2020	15.03	15.37	14.74	15.37	106,529	+0.12(+0.76%)
Apr 15, 2020	15.16	15.30	14.95	15.26	77,543	-0.51(-3.24%)
Apr 14, 2020	15.71	15.91	15.49	15.77	136,892	+0.73(+4.84%)
Apr 13, 2020	15.20	15.73	14.85	15.04	77,421	+0.23(+1.57%)
Apr 09, 2020	14.85	15.14	14.67	14.81	112,266	-0.05(-0.36%)
Apr 08, 2020	14.72	15.09	14.54	14.86	134,605	-0.26(-1.69%)
Apr 07, 2020	15.09	15.73	14.65	15.12	165,579	+0.42(+2.84%)
Apr 06, 2020	14.36	15.17	14.33	14.70	85,162	+0.73(+5.21%)
Apr 03, 2020	14.13	14.36	13.58	13.97	92,241	-0.09(-0.61%)
Apr 02, 2020	13.58	15.23	13.58	14.06	136,319	+0.66(+4.91%)
Apr 01, 2020	14.13	14.51	13.35	13.40	123,637	-1.14(-7.83%)
Mar 31, 2020	14.08	14.94	14.08	14.54	101,114	+0.23(+1.62%)
Mar 30, 2020	14.54	15.28	14.13	14.30	154,520	-0.42(-2.84%)
Mar 27, 2020	14.35	15.40	14.13	14.72	108,519	+0.08(+0.53%)
Mar 26, 2020	14.07	14.89	14.03	14.65	107,505	+0.52(+3.67%)
Mar 25, 2020	13.96	15.24	13.90	14.13	84,027	+0.44(+3.22%)
Mar 24, 2020	13.28	13.69	12.96	13.69	101,343	+1.61(+13.33%)
Mar 23, 2020	12.89	13.08	12.03	12.08	154,530	-1.77(-12.80%)
Mar 20, 2020	13.44	14.70	13.19	13.85	168,722	+0.86(+6.62%)
Mar 19, 2020	13.78	14.20	12.70	12.99	210,027	-1.04(-7.39%)
Mar 18, 2020	14.17	15.99	12.89	14.03	234,821	-0.24(-1.68%)
Mar 17, 2020	13.91	14.42	13.36	14.27	210,075	+0.14(+0.99%)
Mar 16, 2020	15.02	15.09	13.82	14.13	306,909	-1.92(-11.96%)
Mar 13, 2020	15.46	16.15	15.24	16.05	255,150	+0.90(+5.93%)
Mar 12, 2020	15.69	15.69	14.75	15.15	137,727	-1.56(-9.36%)
Mar 11, 2020	16.79	16.94	16.52	16.71	151,983	-0.37(-2.17%)
Mar 10, 2020	16.70	17.09	16.48	17.08	170,116	+0.56(+3.37%)
Mar 09, 2020	17.22	17.22	15.48	16.53	138,112	-1.68(-9.23%)
Mar 06, 2020	18.01	18.22	17.73	18.21	163,942	-0.02(-0.13%)
Mar 05, 2020	18.44	18.47	18.05	18.23	122,871	-0.94(-4.93%)
Mar 04, 2020	18.89	19.27	18.82	19.17	108,212	+0.60(+3.25%)
Mar 03, 2020	18.75	19.06	18.39	18.57	157,312	-0.60(-3.11%)
Mar 02, 2020	18.51	19.24	18.38	19.17	140,574	+0.41(+2.19%)
Feb 28, 2020	18.28	18.76	18.14	18.76	111,103	+0.05(+0.25%)
Feb 27, 2020	18.77	19.32	18.71	18.71	95,301	-0.12(-0.62%)
Feb 26, 2020	18.56	18.91	18.56	18.82	120,289	+0.70(+3.84%)
Feb 25, 2020	18.59	18.73	18.13	18.13	108,081	+0.42(+2.36%)
Feb 24, 2020	17.80	17.89	17.50	17.71	80,103	-0.87(-4.67%)
Feb 21, 2020	18.76	18.76	18.54	18.58	79,968	-0.18(-0.95%)
Feb 20, 2020	19.29	19.34	18.76	18.76	93,863	-0.80(-4.08%)
Feb 19, 2020	19.72	19.76	19.55	19.55	46,378	+0.02(+0.08%)
Feb 18, 2020	19.73	19.89	19.54	19.54	38,308	-0.53(-2.66%)
Feb 14, 2020	20.13	20.22	19.86	20.07	49,479	-0.14(-0.69%)
Feb 13, 2020	20.42	20.42	20.09	20.21	53,714	-0.39(-1.92%)
Feb 12, 2020	20.61	20.61	20.42	20.61	80,543	+0.17(+0.83%)
Feb 11, 2020	20.43	20.55	20.33	20.43	30,673	+0.54(+2.72%)
Feb 10, 2020	19.85	19.99	19.72	19.89	26,791	-0.03(-0.16%)
Feb 07, 2020	20.44	20.44	19.72	19.92	19,895	-0.61(-2.98%)
Feb 06, 2020	20.50	20.70	20.45	20.54	40,585	+0.31(+1.53%)
Feb 05, 2020	20.09	20.41	20.09	20.23	30,963	+0.25(+1.24%)
Feb 04, 2020	20.15	20.23	19.98	19.98	65,951	+0.14(+0.70%)

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.