Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.04	16.38	15.97	16.26	496,909	+0.30(+1.89%)
Apr 29, 2020	15.78	15.96	15.75	15.96	64,922	+0.18(+1.12%)
Apr 28, 2020	15.78	15.83	15.64	15.78	108,520	+0.08(+0.48%)
Apr 27, 2020	15.86	15.86	15.64	15.71	98,995	-0.08(-0.48%)
Apr 24, 2020	15.86	15.92	15.65	15.78	47,023	+0.01(+0.05%)
Apr 23, 2020	15.51	15.94	15.41	15.78	318,274	+0.45(+2.96%)
Apr 22, 2020	15.34	15.36	15.25	15.32	90,991	+0.18(+1.16%)
Apr 21, 2020	15.30	15.30	15.04	15.15	112,401	-0.26(-1.69%)
Apr 20, 2020	15.35	15.49	15.35	15.41	106,546	-0.15(-0.97%)
Apr 17, 2020	15.58	15.67	15.21	15.56	174,405	+0.11(+0.71%)
Apr 16, 2020	15.53	15.67	15.35	15.45	68,433	-0.17(-1.08%)
Apr 15, 2020	15.52	15.67	15.29	15.62	148,884	-0.06(-0.38%)
Apr 14, 2020	15.67	15.82	15.64	15.67	48,147	+0.13(+0.81%)
Apr 13, 2020	15.73	15.73	15.38	15.55	42,500	-0.21(-1.33%)
Apr 09, 2020	15.55	15.85	15.55	15.76	77,738	+0.18(+1.13%)
Apr 08, 2020	15.32	15.70	15.32	15.58	50,557	+0.24(+1.53%)
Apr 07, 2020	15.40	15.50	15.30	15.35	264,171	+0.11(+0.72%)
Apr 06, 2020	15.05	15.30	15.05	15.24	61,000	+0.43(+2.89%)
Apr 03, 2020	15.21	15.29	14.76	14.81	132,024	-0.36(-2.38%)
Apr 02, 2020	15.02	15.24	14.72	15.17	242,131	+0.28(+1.86%)
Apr 01, 2020	14.78	15.29	14.78	14.89	440,438	-0.33(-2.15%)
Mar 31, 2020	15.18	15.42	15.14	15.22	100,509	+0.13(+0.89%)
Mar 30, 2020	14.94	15.11	14.92	15.09	142,656	-0.07(-0.44%)
Mar 27, 2020	15.41	15.44	14.94	15.15	302,619	-0.58(-3.68%)
Mar 26, 2020	14.99	15.73	14.97	15.73	212,549	+0.37(+2.41%)
Mar 25, 2020	14.58	15.49	14.58	15.36	192,512	+0.73(+4.99%)
Mar 24, 2020	14.60	14.69	14.43	14.63	206,412	+0.48(+3.38%)
Mar 23, 2020	13.61	14.17	13.26	14.15	243,774	+0.55(+4.01%)
Mar 20, 2020	13.68	14.12	13.61	13.61	155,119	+0.08(+0.56%)
Mar 19, 2020	13.36	13.72	13.25	13.53	171,168	+0.06(+0.44%)
Mar 18, 2020	13.73	13.86	13.41	13.47	324,711	-0.92(-6.42%)
Mar 17, 2020	14.11	14.50	13.44	14.40	181,185	+0.29(+2.02%)
Mar 16, 2020	13.44	14.26	13.44	14.11	277,141	-1.13(-7.44%)
Mar 13, 2020	15.12	15.37	14.74	15.25	155,714	+0.61(+4.19%)
Mar 12, 2020	15.37	15.37	14.56	14.63	227,887	-0.87(-5.58%)
Mar 11, 2020	16.21	16.21	15.40	15.50	171,060	-0.83(-5.09%)
Mar 10, 2020	16.35	16.46	15.86	16.33	126,393	+0.55(+3.51%)
Mar 09, 2020	15.88	15.93	15.55	15.78	164,977	-0.72(-4.38%)
Mar 06, 2020	16.31	16.65	16.17	16.50	94,405	-0.26(-1.55%)
Mar 05, 2020	16.97	17.02	16.74	16.76	109,755	-0.05(-0.30%)
Mar 04, 2020	16.63	16.82	16.63	16.81	76,963	+0.24(+1.47%)
Mar 03, 2020	16.38	16.69	16.31	16.56	112,309	+0.28(+1.70%)
Mar 02, 2020	15.82	16.43	15.75	16.29	163,986	+0.75(+4.81%)
Feb 28, 2020	15.99	16.04	15.37	15.54	315,953	-0.73(-4.49%)
Feb 27, 2020	16.62	16.74	16.24	16.27	182,410	-0.50(-2.96%)
Feb 26, 2020	16.69	16.89	16.67	16.77	134,421	+0.09(+0.55%)
Feb 25, 2020	17.06	17.13	16.64	16.67	162,164	-0.30(-1.78%)
Feb 24, 2020	16.97	17.06	16.80	16.98	172,751	-0.42(-2.41%)
Feb 21, 2020	17.46	17.60	17.40	17.40	113,690	-0.04(-0.24%)
Feb 20, 2020	17.55	17.61	17.41	17.44	65,172	-0.05(-0.29%)
Feb 19, 2020	17.51	17.53	17.45	17.49	41,538	+0.08(+0.43%)
Feb 18, 2020	17.31	17.56	17.31	17.41	89,088	+0.10(+0.58%)
Feb 14, 2020	17.33	17.49	17.30	17.31	64,047	-0.04(-0.24%)
Feb 13, 2020	17.51	17.56	17.35	17.35	84,969	-0.41(-2.32%)
Feb 12, 2020	17.65	17.79	17.65	17.77	80,306	+0.13(+0.76%)
Feb 11, 2020	17.46	17.75	17.46	17.63	140,055	+0.12(+0.67%)
Feb 10, 2020	17.14	17.54	17.14	17.51	101,801	+0.26(+1.51%)
Feb 07, 2020	17.22	17.38	17.19	17.25	245,238	-0.03(-0.15%)
Feb 06, 2020	17.26	17.37	17.18	17.28	126,403	+0.13(+0.78%)
Feb 05, 2020	17.29	17.38	17.14	17.14	291,392	+0.02(+0.10%)
Feb 04, 2020	16.74	17.16	16.67	17.13	204,355	+0.73(+4.46%)

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.