Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.00	17.00	16.61	16.92	22,614	-0.38(-2.19%)
Apr 29, 2020	16.84	17.52	16.82	17.30	21,132	+1.03(+6.35%)
Apr 28, 2020	15.96	16.44	15.96	16.27	32,880	+0.56(+3.56%)
Apr 27, 2020	15.41	15.86	15.36	15.71	13,110	+0.78(+5.20%)
Apr 24, 2020	14.77	15.05	14.77	14.93	8,213	+0.15(+1.00%)
Apr 23, 2020	14.90	15.10	14.79	14.79	26,369	-0.11(-0.72%)
Apr 22, 2020	14.98	14.98	14.86	14.89	13,599	-0.08(-0.55%)
Apr 21, 2020	14.93	14.98	14.64	14.98	25,377	-0.12(-0.80%)
Apr 20, 2020	15.13	15.36	15.01	15.10	23,451	-0.47(-3.00%)
Apr 17, 2020	15.81	15.87	15.45	15.56	32,976	+0.56(+3.71%)
Apr 16, 2020	15.41	15.41	14.92	15.01	13,684	-0.46(-2.95%)
Apr 15, 2020	15.41	15.61	15.30	15.46	14,484	-1.02(-6.17%)
Apr 14, 2020	16.42	16.57	16.22	16.48	19,466	+0.54(+3.40%)
Apr 13, 2020	16.61	16.68	15.76	15.94	49,645	-0.75(-4.52%)
Apr 09, 2020	15.66	17.02	15.66	16.69	25,728	+1.39(+9.12%)
Apr 08, 2020	14.71	15.35	14.66	15.30	8,858	+0.70(+4.76%)
Apr 07, 2020	15.21	15.25	14.60	14.60	5,367	+0.36(+2.50%)
Apr 06, 2020	13.78	14.59	13.78	14.25	33,540	+1.04(+7.90%)
Apr 03, 2020	13.74	13.76	12.98	13.20	21,863	-0.69(-4.96%)
Apr 02, 2020	13.99	14.26	13.58	13.89	19,646	-0.15(-1.05%)
Apr 01, 2020	14.72	14.72	13.89	14.04	124,868	-1.52(-9.78%)
Mar 31, 2020	15.59	15.70	15.08	15.56	10,872	-0.28(-1.78%)
Mar 30, 2020	15.93	15.93	15.23	15.84	41,728	+0.03(+0.21%)
Mar 27, 2020	15.60	16.29	15.52	15.81	14,517	-0.38(-2.33%)
Mar 26, 2020	15.64	16.33	15.64	16.19	42,861	+1.09(+7.22%)
Mar 25, 2020	14.19	16.12	14.19	15.10	15,507	+1.12(+8.04%)
Mar 24, 2020	13.34	13.98	13.33	13.98	14,179	+1.57(+12.69%)
Mar 23, 2020	12.88	12.88	11.94	12.40	41,795	-0.79(-6.01%)
Mar 20, 2020	13.18	14.10	13.12	13.20	42,333	+0.38(+2.99%)
Mar 19, 2020	11.71	13.00	10.85	12.81	73,112	+0.85(+7.13%)
Mar 18, 2020	13.52	13.76	11.17	11.96	28,057	-2.64(-18.08%)
Mar 17, 2020	14.62	14.73	13.71	14.60	34,319	+0.32(+2.25%)
Mar 16, 2020	17.04	17.04	14.26	14.28	28,349	-4.11(-22.37%)
Mar 13, 2020	17.73	18.39	16.70	18.39	15,502	+1.34(+7.84%)
Mar 12, 2020	18.51	18.51	17.05	17.05	31,500	-2.56(-13.05%)
Mar 11, 2020	20.49	20.49	19.51	19.61	10,994	-1.58(-7.46%)
Mar 10, 2020	20.76	21.19	20.05	21.19	18,705	+0.81(+3.96%)
Mar 09, 2020	20.07	21.22	18.06	20.39	79,386	-1.88(-8.43%)
Mar 06, 2020	22.18	22.26	21.65	22.26	12,694	-0.31(-1.38%)
Mar 05, 2020	22.54	22.69	22.44	22.58	12,399	-0.45(-1.94%)
Mar 04, 2020	22.60	23.03	22.58	23.02	25,894	+0.83(+3.72%)
Mar 03, 2020	22.20	22.82	22.20	22.20	9,942	+0.00(+0.01%)
Mar 02, 2020	21.71	22.19	21.46	22.19	69,354	+0.60(+2.79%)
Feb 28, 2020	21.61	21.65	20.91	21.59	33,324	-0.41(-1.84%)
Feb 27, 2020	23.18	23.18	22.00	22.00	22,802	-1.48(-6.29%)
Feb 26, 2020	23.81	24.00	23.47	23.47	8,090	-0.34(-1.44%)
Feb 25, 2020	24.40	24.43	23.76	23.82	4,359	-0.59(-2.43%)
Feb 24, 2020	24.47	24.59	24.29	24.41	20,763	-0.24(-0.98%)
Feb 21, 2020	24.51	24.65	24.49	24.65	11,474	+0.14(+0.56%)
Feb 20, 2020	24.33	24.51	24.26	24.51	13,432	+0.41(+1.68%)
Feb 19, 2020	24.31	24.31	24.06	24.11	15,940	-0.21(-0.86%)
Feb 18, 2020	24.45	24.45	24.19	24.32	18,089	-0.05(-0.22%)
Feb 14, 2020	24.32	24.37	24.25	24.37	6,469	+0.18(+0.75%)
Feb 13, 2020	24.00	24.24	23.99	24.19	9,624	+0.12(+0.51%)
Feb 12, 2020	24.28	24.28	24.03	24.07	19,492	-0.12(-0.50%)
Feb 11, 2020	24.36	24.36	24.14	24.19	9,393	-0.07(-0.29%)
Feb 10, 2020	24.10	24.27	24.10	24.26	11,199	+0.20(+0.85%)
Feb 07, 2020	24.17	24.23	23.99	24.06	45,408	-0.06(-0.24%)
Feb 06, 2020	24.04	24.17	24.04	24.11	10,562	+0.21(+0.89%)
Feb 05, 2020	24.08	24.08	23.87	23.90	13,103	-0.03(-0.13%)
Feb 04, 2020	23.95	24.04	23.88	23.93	9,986	+0.14(+0.60%)

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.