Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.76	13.88	13.51	13.72	94,462	-0.15(-1.11%)
Apr 29, 2020	13.73	13.92	13.73	13.88	196,242	+0.42(+3.13%)
Apr 28, 2020	13.66	13.66	13.43	13.45	45,282	+0.01(+0.05%)
Apr 27, 2020	13.35	13.47	13.26	13.45	102,291	+0.26(+2.00%)
Apr 24, 2020	13.21	13.21	13.02	13.19	117,971	+0.04(+0.28%)
Apr 23, 2020	13.18	13.47	13.14	13.15	102,823	-0.03(-0.21%)
Apr 22, 2020	13.26	13.34	13.14	13.18	140,590	+0.06(+0.49%)
Apr 21, 2020	13.09	13.16	12.86	13.11	894,828	-0.14(-1.03%)
Apr 20, 2020	13.39	13.52	13.23	13.25	130,016	-0.18(-1.35%)
Apr 17, 2020	13.41	13.51	13.26	13.43	260,042	+0.38(+2.92%)
Apr 16, 2020	13.11	13.24	12.98	13.05	189,816	+0.02(+0.14%)
Apr 15, 2020	12.97	13.18	12.92	13.03	279,435	-0.44(-3.25%)
Apr 14, 2020	13.45	13.60	13.36	13.47	90,334	+0.21(+1.58%)
Apr 13, 2020	13.13	13.28	12.99	13.26	441,026	-0.02(-0.17%)
Apr 09, 2020	13.17	13.36	13.10	13.28	110,267	+0.31(+2.41%)
Apr 08, 2020	12.87	13.06	12.76	12.97	87,320	+0.12(+0.92%)
Apr 07, 2020	13.09	13.18	12.79	12.85	349,666	+0.18(+1.44%)
Apr 06, 2020	12.49	12.72	12.40	12.67	331,800	+0.64(+5.29%)
Apr 03, 2020	12.22	12.27	11.99	12.03	133,377	-0.26(-2.14%)
Apr 02, 2020	11.82	12.40	11.82	12.29	1,086,415	+0.27(+2.27%)
Apr 01, 2020	12.14	12.42	12.02	12.02	368,556	-0.44(-3.50%)
Mar 31, 2020	12.67	12.74	12.46	12.46	1,167,799	-0.07(-0.58%)
Mar 30, 2020	12.19	12.59	12.19	12.53	460,821	+0.13(+1.03%)
Mar 27, 2020	12.52	12.72	12.00	12.40	234,621	-0.64(-4.91%)
Mar 26, 2020	12.57	13.14	12.53	13.04	161,026	+0.36(+2.82%)
Mar 25, 2020	11.84	12.73	11.84	12.69	327,577	+0.81(+6.79%)
Mar 24, 2020	11.70	12.07	11.51	11.88	287,440	+1.05(+9.71%)
Mar 23, 2020	11.05	11.30	10.57	10.83	163,866	-0.29(-2.61%)
Mar 20, 2020	11.61	11.98	11.12	11.12	435,681	+0.04(+0.33%)
Mar 19, 2020	10.58	11.42	10.57	11.08	251,801	+0.38(+3.56%)
Mar 18, 2020	11.17	11.46	10.29	10.70	348,971	-1.30(-10.87%)
Mar 17, 2020	11.64	12.20	11.46	12.01	527,640	+0.47(+4.08%)
Mar 16, 2020	10.78	12.44	10.04	11.54	312,539	-1.88(-13.99%)
Mar 13, 2020	13.52	13.86	12.63	13.41	415,045	+1.28(+10.53%)
Mar 12, 2020	13.10	13.10	10.91	12.13	734,196	-2.36(-16.26%)
Mar 11, 2020	15.18	15.24	14.17	14.49	319,379	-1.10(-7.04%)
Mar 10, 2020	15.35	15.59	14.97	15.59	1,157,122	+0.85(+5.78%)
Mar 09, 2020	15.08	15.22	13.39	14.73	111,033	-1.55(-9.52%)
Mar 06, 2020	16.12	16.43	16.02	16.28	115,872	-0.40(-2.39%)
Mar 05, 2020	17.12	17.16	16.57	16.68	202,642	-0.73(-4.21%)
Mar 04, 2020	17.43	17.50	17.19	17.42	462,034	+0.33(+1.91%)
Mar 03, 2020	17.32	17.78	17.02	17.09	368,227	-0.22(-1.26%)
Mar 02, 2020	16.97	17.31	16.82	17.31	811,005	+0.76(+4.60%)
Feb 28, 2020	16.51	16.84	16.35	16.55	719,956	-0.42(-2.46%)
Feb 27, 2020	17.18	17.59	16.96	16.96	110,280	-0.55(-3.16%)
Feb 26, 2020	17.76	17.97	17.46	17.52	103,933	-0.12(-0.67%)
Feb 25, 2020	18.15	18.15	17.55	17.63	80,221	-0.36(-2.01%)
Feb 24, 2020	17.90	18.20	17.84	18.00	118,268	-0.88(-4.66%)
Feb 21, 2020	18.80	18.94	18.73	18.88	77,689	-0.05(-0.29%)
Feb 20, 2020	19.06	19.12	18.87	18.93	29,625	-0.25(-1.32%)
Feb 19, 2020	19.14	19.24	19.12	19.18	117,325	+0.20(+1.05%)
Feb 18, 2020	19.05	19.10	18.98	18.98	19,763	-0.21(-1.09%)
Feb 14, 2020	19.27	19.31	19.14	19.19	54,184	-0.01(-0.07%)
Feb 13, 2020	19.16	19.25	19.13	19.21	36,193	-0.10(-0.54%)
Feb 12, 2020	19.21	19.32	19.14	19.31	83,763	+0.30(+1.57%)
Feb 11, 2020	18.65	19.08	18.65	19.01	78,394	+0.27(+1.45%)
Feb 10, 2020	18.74	18.83	18.63	18.74	105,349	-0.01(-0.05%)
Feb 07, 2020	18.94	18.95	18.75	18.75	58,819	-0.43(-2.27%)
Feb 06, 2020	19.39	19.41	19.11	19.18	176,108	-0.10(-0.52%)
Feb 05, 2020	19.41	19.42	19.27	19.28	59,793	+0.14(+0.76%)
Feb 04, 2020	19.24	19.31	19.13	19.14	45,904	+0.20(+1.08%)

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.