Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.37	19.38	18.70	19.06	1,184,236	-0.32(-1.66%)
Apr 29, 2020	19.36	19.91	19.10	19.39	1,286,502	+0.50(+2.63%)
Apr 28, 2020	19.33	19.54	18.85	18.89	863,335	-0.36(-1.85%)
Apr 27, 2020	18.36	19.35	18.25	19.25	1,413,078	+0.97(+5.33%)
Apr 24, 2020	18.31	18.49	17.92	18.27	897,051	+0.17(+0.96%)
Apr 23, 2020	17.91	18.48	17.83	18.10	595,546	+0.23(+1.27%)
Apr 22, 2020	17.98	18.08	17.71	17.87	439,766	+0.08(+0.44%)
Apr 21, 2020	17.90	18.09	17.66	17.79	671,344	-0.50(-2.76%)
Apr 20, 2020	18.45	18.72	18.18	18.30	628,336	-0.35(-1.87%)
Apr 17, 2020	18.58	18.80	18.47	18.65	916,589	+0.41(+2.24%)
Apr 16, 2020	17.79	18.36	17.66	18.24	1,201,741	+0.44(+2.49%)
Apr 15, 2020	17.34	17.90	17.16	17.79	923,836	+0.23(+1.34%)
Apr 14, 2020	17.35	17.80	17.16	17.56	1,030,763	+0.46(+2.70%)
Apr 13, 2020	17.50	17.60	16.78	17.10	1,031,390	-0.52(-2.96%)
Apr 09, 2020	17.40	17.82	17.27	17.62	850,503	+0.37(+2.12%)
Apr 08, 2020	16.98	17.43	16.78	17.25	658,890	+0.32(+1.90%)
Apr 07, 2020	17.26	17.43	16.67	16.93	1,222,139	+0.14(+0.83%)
Apr 06, 2020	16.64	17.04	16.08	16.79	977,253	+0.62(+3.82%)
Apr 03, 2020	16.10	16.39	15.62	16.17	1,165,189	-0.03(-0.16%)
Apr 02, 2020	16.06	16.30	15.68	16.20	951,102	+0.08(+0.49%)
Apr 01, 2020	16.35	16.64	15.90	16.12	1,058,146	-0.70(-4.19%)
Mar 31, 2020	16.53	16.96	16.45	16.83	1,078,633	+0.30(+1.79%)
Mar 30, 2020	15.61	16.70	15.44	16.53	1,176,449	+1.08(+6.98%)
Mar 27, 2020	15.37	15.84	15.11	15.45	1,369,425	-0.08(-0.50%)
Mar 26, 2020	15.95	16.14	15.37	15.53	1,325,366	-0.51(-3.20%)
Mar 25, 2020	15.47	16.87	15.31	16.04	846,894	+0.57(+3.65%)
Mar 24, 2020	15.26	15.71	15.04	15.48	826,389	+0.65(+4.40%)
Mar 23, 2020	15.66	16.01	14.53	14.83	1,043,350	-0.92(-5.86%)
Mar 20, 2020	15.75	16.17	15.21	15.75	1,485,277	+0.09(+0.56%)
Mar 19, 2020	16.04	16.60	15.39	15.66	1,197,304	-0.38(-2.39%)
Mar 18, 2020	14.76	16.61	14.42	16.04	1,150,373	+0.44(+2.79%)
Mar 17, 2020	14.64	15.75	14.54	15.61	1,166,585	+1.16(+8.01%)
Mar 16, 2020	14.31	15.23	13.97	14.45	889,573	-1.27(-8.08%)
Mar 13, 2020	14.66	15.72	14.50	15.72	743,730	+1.18(+8.14%)
Mar 12, 2020	14.08	15.11	13.36	14.54	844,385	-0.37(-2.48%)
Mar 11, 2020	15.02	15.29	14.91	14.91	513,407	-0.52(-3.37%)
Mar 10, 2020	15.24	15.60	15.04	15.43	1,214,577	+0.55(+3.67%)
Mar 09, 2020	15.52	15.52	14.77	14.88	1,189,908	-0.68(-4.35%)
Mar 06, 2020	15.05	15.66	14.95	15.56	848,307	+0.02(+0.11%)
Mar 05, 2020	15.81	16.01	15.48	15.54	930,792	-0.70(-4.32%)
Mar 04, 2020	16.04	16.27	15.66	16.24	379,035	+0.46(+2.91%)
Mar 03, 2020	15.92	16.40	15.55	15.78	890,804	-0.10(-0.60%)
Mar 02, 2020	15.64	15.89	15.28	15.88	580,362	+0.36(+2.29%)
Feb 28, 2020	15.26	15.58	14.88	15.52	981,442	-0.17(-1.10%)
Feb 27, 2020	16.09	16.41	15.69	15.70	895,995	-0.81(-4.93%)
Feb 26, 2020	17.47	17.47	16.43	16.51	466,251	-0.82(-4.75%)
Feb 25, 2020	17.99	18.06	17.19	17.34	681,220	-0.56(-3.15%)
Feb 24, 2020	18.21	18.28	17.65	17.90	1,026,658	-0.84(-4.49%)
Feb 21, 2020	18.90	19.01	18.61	18.74	746,667	-0.22(-1.14%)
Feb 20, 2020	18.82	18.97	18.75	18.96	988,499	-0.07(-0.36%)
Feb 19, 2020	19.18	19.24	19.00	19.03	441,090	-0.06(-0.32%)
Feb 18, 2020	19.00	19.23	18.95	19.09	440,014	-0.02(-0.09%)
Feb 14, 2020	19.50	19.50	19.09	19.10	246,773	-0.40(-2.04%)
Feb 13, 2020	19.43	19.55	19.36	19.50	516,907	-0.07(-0.35%)
Feb 12, 2020	19.59	19.74	19.41	19.57	495,397	+0.16(+0.80%)
Feb 11, 2020	19.55	19.75	19.25	19.42	320,851	-0.05(-0.27%)
Feb 10, 2020	19.99	20.10	19.45	19.47	242,160	-0.62(-3.06%)
Feb 07, 2020	19.99	20.20	19.77	20.08	531,158	+0.03(+0.17%)
Feb 06, 2020	19.97	20.14	19.77	20.05	424,336	+0.11(+0.56%)
Feb 05, 2020	19.91	20.06	19.75	19.94	437,484	+0.32(+1.64%)
Feb 04, 2020	20.04	20.04	19.60	19.62	732,794	-0.19(-0.96%)

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.