Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.08	17.08	16.68	17.00	22,513	-0.38(-2.19%)
Apr 29, 2020	16.91	17.60	16.89	17.38	21,038	+1.04(+6.35%)
Apr 28, 2020	16.03	16.52	16.03	16.34	32,734	+0.56(+3.56%)
Apr 27, 2020	15.48	15.93	15.43	15.78	13,052	+0.78(+5.20%)
Apr 24, 2020	14.84	15.12	14.84	15.00	8,177	+0.15(+1.00%)
Apr 23, 2020	14.97	15.17	14.85	14.85	26,252	-0.11(-0.72%)
Apr 22, 2020	15.04	15.05	14.93	14.96	13,539	-0.08(-0.55%)
Apr 21, 2020	14.99	15.05	14.70	15.04	25,264	-0.12(-0.80%)
Apr 20, 2020	15.20	15.43	15.08	15.16	23,347	-0.47(-3.00%)
Apr 17, 2020	15.88	15.94	15.52	15.63	32,829	+0.56(+3.71%)
Apr 16, 2020	15.48	15.48	14.98	15.07	13,623	-0.46(-2.95%)
Apr 15, 2020	15.48	15.68	15.37	15.53	14,419	-1.02(-6.17%)
Apr 14, 2020	16.49	16.65	16.29	16.56	19,380	+0.54(+3.40%)
Apr 13, 2020	16.68	16.75	15.83	16.01	49,424	-0.76(-4.52%)
Apr 09, 2020	15.73	17.10	15.73	16.77	25,614	+1.40(+9.12%)
Apr 08, 2020	14.78	15.42	14.73	15.37	8,819	+0.70(+4.76%)
Apr 07, 2020	15.28	15.32	14.67	14.67	5,344	+0.36(+2.50%)
Apr 06, 2020	13.85	14.65	13.85	14.31	33,390	+1.05(+7.90%)
Apr 03, 2020	13.80	13.82	13.04	13.26	21,765	-0.69(-4.96%)
Apr 02, 2020	14.05	14.32	13.64	13.96	19,559	-0.15(-1.05%)
Apr 01, 2020	14.79	14.79	13.95	14.10	124,312	-1.53(-9.78%)
Mar 31, 2020	15.66	15.78	15.14	15.63	10,824	-0.28(-1.78%)
Mar 30, 2020	16.01	16.01	15.30	15.92	41,542	+0.03(+0.21%)
Mar 27, 2020	15.67	16.36	15.59	15.88	14,453	-0.38(-2.33%)
Mar 26, 2020	15.71	16.40	15.71	16.26	42,670	+1.10(+7.22%)
Mar 25, 2020	14.25	16.20	14.25	15.17	15,438	+1.13(+8.04%)
Mar 24, 2020	13.40	14.04	13.39	14.04	14,116	+1.58(+12.69%)
Mar 23, 2020	12.93	12.93	12.00	12.46	41,609	-0.80(-6.01%)
Mar 20, 2020	13.24	14.16	13.17	13.25	42,144	+0.38(+2.99%)
Mar 19, 2020	11.77	13.06	10.90	12.87	72,786	+0.86(+7.13%)
Mar 18, 2020	13.58	13.82	11.22	12.01	27,932	-2.65(-18.08%)
Mar 17, 2020	14.68	14.80	13.77	14.66	34,166	+0.32(+2.25%)
Mar 16, 2020	17.12	17.12	14.33	14.34	28,223	-4.13(-22.37%)
Mar 13, 2020	17.81	18.47	16.77	18.47	15,433	+1.34(+7.84%)
Mar 12, 2020	18.59	18.59	17.13	17.13	31,360	-2.57(-13.05%)
Mar 11, 2020	20.58	20.58	19.60	19.70	10,945	-1.59(-7.46%)
Mar 10, 2020	20.85	21.29	20.14	21.29	18,622	+0.81(+3.96%)
Mar 09, 2020	20.16	21.31	18.14	20.48	79,032	-1.89(-8.43%)
Mar 06, 2020	22.28	22.36	21.74	22.36	12,638	-0.31(-1.38%)
Mar 05, 2020	22.64	22.79	22.54	22.68	12,344	-0.45(-1.94%)
Mar 04, 2020	22.70	23.13	22.68	23.13	25,778	+0.83(+3.72%)
Mar 03, 2020	22.30	22.92	22.30	22.30	9,898	+0.00(+0.01%)
Mar 02, 2020	21.81	22.29	21.55	22.29	69,045	+0.61(+2.79%)
Feb 28, 2020	21.71	21.75	21.00	21.69	33,175	-0.41(-1.84%)
Feb 27, 2020	23.29	23.29	22.09	22.09	22,700	-1.48(-6.29%)
Feb 26, 2020	23.91	24.10	23.57	23.58	8,054	-0.35(-1.44%)
Feb 25, 2020	24.51	24.54	23.86	23.92	4,339	-0.60(-2.43%)
Feb 24, 2020	24.58	24.70	24.40	24.52	20,671	-0.24(-0.98%)
Feb 21, 2020	24.62	24.76	24.60	24.76	11,423	+0.14(+0.56%)
Feb 20, 2020	24.44	24.62	24.37	24.62	13,372	+0.41(+1.68%)
Feb 19, 2020	24.42	24.42	24.17	24.21	15,869	-0.21(-0.86%)
Feb 18, 2020	24.56	24.56	24.30	24.43	18,008	-0.05(-0.22%)
Feb 14, 2020	24.43	24.48	24.36	24.48	6,440	+0.18(+0.75%)
Feb 13, 2020	24.10	24.35	24.09	24.30	9,582	+0.12(+0.51%)
Feb 12, 2020	24.39	24.39	24.14	24.18	19,406	-0.12(-0.50%)
Feb 11, 2020	24.46	24.46	24.25	24.30	9,351	-0.07(-0.29%)
Feb 10, 2020	24.21	24.38	24.21	24.37	11,149	+0.20(+0.85%)
Feb 07, 2020	24.28	24.34	24.09	24.16	45,206	-0.06(-0.24%)
Feb 06, 2020	24.14	24.28	24.14	24.22	10,515	+0.21(+0.89%)
Feb 05, 2020	24.18	24.18	23.98	24.01	13,045	-0.03(-0.13%)
Feb 04, 2020	24.06	24.15	23.99	24.04	9,941	+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.