Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.84	13.91	13.79	13.91	1,171	-0.21(-1.52%)
Apr 29, 2020	13.96	14.13	13.96	14.13	674	+0.45(+3.28%)
Apr 28, 2020	13.76	13.79	13.66	13.68	1,067	+0.04(+0.26%)
Apr 27, 2020	13.45	13.64	13.45	13.64	1,845	+0.21(+1.57%)
Apr 24, 2020	13.37	13.46	13.34	13.43	1,221	-0.01(-0.09%)
Apr 23, 2020	13.53	13.64	13.44	13.44	2,261	-0.04(-0.29%)
Apr 22, 2020	13.48	13.48	13.48	13.48	27	+0.28(+2.11%)
Apr 21, 2020	13.22	13.35	13.13	13.21	5,469	-0.31(-2.27%)
Apr 20, 2020	13.63	13.69	13.50	13.51	2,636	-0.18(-1.32%)
Apr 17, 2020	13.83	13.84	13.60	13.69	8,885	+0.25(+1.83%)
Apr 16, 2020	13.38	13.45	13.33	13.45	1,714	-0.17(-1.23%)
Apr 15, 2020	13.52	13.76	13.52	13.61	2,871	-0.23(-1.69%)
Apr 14, 2020	13.98	14.07	13.85	13.85	4,519	+0.05(+0.35%)
Apr 13, 2020	13.59	14.41	13.57	13.80	8,195	+0.27(+1.98%)
Apr 09, 2020	13.83	13.96	13.53	13.53	6,552	-0.04(-0.27%)
Apr 08, 2020	13.49	13.57	13.46	13.57	27,586	+0.19(+1.41%)
Apr 07, 2020	13.75	13.78	13.38	13.38	3,803	-0.08(-0.61%)
Apr 06, 2020	13.23	13.46	13.23	13.46	1,208	+0.60(+4.68%)
Apr 03, 2020	13.74	13.74	12.81	12.86	8,218	-0.10(-0.74%)
Apr 02, 2020	12.87	13.16	12.58	12.96	52,223	+0.33(+2.61%)
Apr 01, 2020	12.58	12.97	12.58	12.63	2,993	-0.33(-2.55%)
Mar 31, 2020	12.89	12.96	12.89	12.96	791	+0.14(+1.13%)
Mar 30, 2020	12.73	12.81	12.73	12.81	2,349	-0.07(-0.54%)
Mar 27, 2020	12.81	12.88	12.81	12.88	999	-0.57(-4.23%)
Mar 26, 2020	13.13	13.45	13.04	13.45	10,314	+0.65(+5.06%)
Mar 25, 2020	12.60	12.80	12.43	12.80	8,340	+0.59(+4.82%)
Mar 24, 2020	12.25	12.25	12.07	12.21	11,890	+0.38(+3.21%)
Mar 23, 2020	11.97	11.97	11.73	11.83	82,850	-0.31(-2.53%)
Mar 20, 2020	12.39	12.46	11.95	12.14	6,774	-0.15(-1.22%)
Mar 19, 2020	12.18	12.35	11.72	12.29	9,402	+0.29(+2.42%)
Mar 18, 2020	12.43	12.44	11.86	12.00	6,970	-0.72(-5.66%)
Mar 17, 2020	12.43	12.72	12.38	12.72	14,188	+0.34(+2.73%)
Mar 16, 2020	12.48	12.79	12.34	12.38	2,982	-1.33(-9.68%)
Mar 13, 2020	13.90	13.90	13.42	13.71	4,331	+0.53(+4.01%)
Mar 12, 2020	13.71	13.71	12.91	13.18	2,629	-1.30(-8.99%)
Mar 11, 2020	14.60	14.60	14.42	14.49	2,521	-0.54(-3.58%)
Mar 10, 2020	14.77	15.03	14.62	15.03	15,091	+0.75(+5.29%)
Mar 09, 2020	14.48	14.48	14.27	14.27	4,439	-1.60(-10.07%)
Mar 06, 2020	15.84	15.87	15.68	15.87	9,662	-0.32(-1.95%)
Mar 05, 2020	16.24	16.31	16.13	16.18	2,257	-0.40(-2.42%)
Mar 04, 2020	16.57	16.59	16.30	16.59	3,836	+0.31(+1.89%)
Mar 03, 2020	16.49	16.61	16.24	16.28	3,969	-0.09(-0.54%)
Mar 02, 2020	15.95	16.36	15.95	16.36	5,419	+0.32(+2.00%)
Feb 28, 2020	15.67	16.04	15.67	16.04	16,548	-0.23(-1.39%)
Feb 27, 2020	16.50	16.50	16.26	16.27	6,107	-0.23(-1.42%)
Feb 26, 2020	16.66	16.66	16.50	16.50	3,967	-0.18(-1.08%)
Feb 25, 2020	16.85	16.85	16.57	16.68	18,855	-0.15(-0.90%)
Feb 24, 2020	16.59	16.92	16.59	16.84	1,893	-0.50(-2.87%)
Feb 21, 2020	17.23	17.41	17.23	17.33	3,554	-0.03(-0.18%)
Feb 20, 2020	17.53	17.53	17.36	17.36	464	-0.19(-1.10%)
Feb 19, 2020	17.56	17.56	17.56	17.56	666	+0.00(+0.00%)
Feb 18, 2020	17.56	17.58	17.56	17.56	3,677	-0.02(-0.13%)
Feb 14, 2020	17.59	17.59	17.41	17.58	1,665	-0.04(-0.23%)
Feb 13, 2020	17.61	17.64	17.61	17.62	1,492	-0.10(-0.58%)
Feb 12, 2020	17.71	17.78	17.66	17.72	4,891	-0.05(-0.25%)
Feb 11, 2020	17.77	17.77	17.77	17.77	134	+0.07(+0.41%)
Feb 10, 2020	17.67	17.71	17.64	17.70	3,581	+0.02(+0.13%)
Feb 07, 2020	17.71	17.71	17.66	17.67	1,999	-0.15(-0.86%)
Feb 06, 2020	17.87	17.87	17.80	17.83	1,661	+0.03(+0.15%)
Feb 05, 2020	17.86	17.90	17.80	17.80	1,129	+0.02(+0.10%)
Feb 04, 2020	17.86	17.92	17.78	17.78	8,634	+0.15(+0.87%)

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.