Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.49	20.13	18.98	19.72	75,485	-0.14(-0.69%)
Apr 29, 2020	18.83	19.89	18.63	19.86	171,045	+0.82(+4.30%)
Apr 28, 2020	19.57	19.89	18.79	19.04	46,130	-0.05(-0.24%)
Apr 27, 2020	18.54	19.52	18.21	19.09	46,519	+0.91(+5.01%)
Apr 24, 2020	17.89	18.58	17.32	18.18	28,712	+0.25(+1.38%)
Apr 23, 2020	18.02	18.43	17.76	17.93	31,425	-0.06(-0.31%)
Apr 22, 2020	17.88	18.35	17.54	17.98	26,248	+0.40(+2.25%)
Apr 21, 2020	17.45	17.76	17.08	17.59	33,759	-0.02(-0.10%)
Apr 20, 2020	17.93	18.21	17.50	17.61	33,486	-0.63(-3.43%)
Apr 17, 2020	18.12	18.56	17.93	18.23	32,084	+0.80(+4.59%)
Apr 16, 2020	17.20	17.53	16.76	17.43	47,877	+0.24(+1.39%)
Apr 15, 2020	17.47	17.49	16.78	17.19	75,854	-0.69(-3.86%)
Apr 14, 2020	19.45	19.65	17.70	17.88	44,396	-1.04(-5.49%)
Apr 13, 2020	19.08	19.22	18.53	18.92	36,232	-0.04(-0.19%)
Apr 09, 2020	18.31	18.98	17.92	18.96	63,516	+0.65(+3.57%)
Apr 08, 2020	17.56	18.55	17.18	18.31	74,265	+1.34(+7.91%)
Apr 07, 2020	17.64	19.32	16.64	16.96	45,779	-0.01(-0.05%)
Apr 06, 2020	16.61	17.48	16.61	16.97	56,578	+1.17(+7.39%)
Apr 03, 2020	15.80	16.14	15.43	15.81	30,670	-0.26(-1.60%)
Apr 02, 2020	15.37	16.27	15.18	16.06	40,654	+0.57(+3.68%)
Apr 01, 2020	17.02	17.05	15.33	15.49	103,391	-2.30(-12.92%)
Mar 31, 2020	16.47	18.22	16.37	17.79	46,749	+0.94(+5.56%)
Mar 30, 2020	18.17	18.29	16.09	16.85	49,109	-0.92(-5.17%)
Mar 27, 2020	16.71	18.45	16.62	17.77	60,362	+0.58(+3.37%)
Mar 26, 2020	15.89	17.47	15.89	17.19	85,316	+1.48(+9.42%)
Mar 25, 2020	15.17	16.84	15.17	15.71	67,405	+0.44(+2.89%)
Mar 24, 2020	15.47	15.70	14.80	15.27	68,670	+0.77(+5.33%)
Mar 23, 2020	15.17	15.54	14.35	14.50	69,373	-0.37(-2.47%)
Mar 20, 2020	15.61	16.71	14.80	14.87	77,546	-0.75(-4.83%)
Mar 19, 2020	13.75	16.46	13.75	15.62	55,761	+1.87(+13.57%)
Mar 18, 2020	16.99	18.75	13.75	13.75	56,223	-4.49(-24.60%)
Mar 17, 2020	15.89	18.24	15.89	18.24	57,176	+2.73(+17.60%)
Mar 16, 2020	17.58	18.52	15.46	15.51	55,047	-3.61(-18.89%)
Mar 13, 2020	18.39	19.31	18.39	19.12	55,359	+1.54(+8.73%)
Mar 12, 2020	18.97	19.51	17.24	17.59	59,895	-2.73(-13.44%)
Mar 11, 2020	20.12	20.68	19.01	20.32	86,846	-0.43(-2.08%)
Mar 10, 2020	20.29	21.38	19.35	20.75	46,805	+0.75(+3.77%)
Mar 09, 2020	21.12	21.30	18.92	20.00	39,051	-2.55(-11.30%)
Mar 06, 2020	21.64	22.67	21.64	22.54	32,628	+0.26(+1.16%)
Mar 05, 2020	22.99	22.99	21.84	22.29	33,532	-1.14(-4.87%)
Mar 04, 2020	22.47	23.52	22.36	23.43	27,464	+1.07(+4.77%)
Mar 03, 2020	22.92	23.63	22.16	22.36	29,867	-0.52(-2.29%)
Mar 02, 2020	22.29	22.91	22.21	22.89	24,179	+0.50(+2.22%)
Feb 28, 2020	22.87	23.94	22.24	22.39	49,921	-1.08(-4.62%)
Feb 27, 2020	23.77	24.53	22.84	23.47	44,861	-0.37(-1.57%)
Feb 26, 2020	22.75	24.48	22.75	23.85	66,863	+1.92(+8.76%)
Feb 25, 2020	22.74	22.84	21.64	21.93	40,597	-0.65(-2.88%)
Feb 24, 2020	22.86	22.95	22.25	22.58	34,924	-0.58(-2.49%)
Feb 21, 2020	23.38	23.59	23.00	23.15	30,073	-0.21(-0.90%)
Feb 20, 2020	23.44	23.81	22.87	23.36	33,804	-0.09(-0.39%)
Feb 19, 2020	23.40	24.26	23.38	23.46	38,891	+0.14(+0.59%)
Feb 18, 2020	23.22	23.61	22.86	23.32	32,202	+0.05(+0.24%)
Feb 14, 2020	23.45	23.68	23.06	23.26	19,465	-0.25(-1.05%)
Feb 13, 2020	23.82	23.86	23.44	23.51	14,999	-0.45(-1.87%)
Feb 12, 2020	23.49	24.18	23.35	23.96	46,206	+0.65(+2.79%)
Feb 11, 2020	23.33	23.35	23.03	23.31	40,290	-0.05(-0.23%)
Feb 10, 2020	23.61	23.61	23.26	23.36	24,718	-0.31(-1.31%)
Feb 07, 2020	24.14	24.14	23.44	23.67	23,183	-0.49(-2.04%)
Feb 06, 2020	24.85	24.95	24.02	24.17	24,174	-0.54(-2.18%)
Feb 05, 2020	24.64	24.94	24.60	24.71	32,073	+0.29(+1.20%)
Feb 04, 2020	25.13	25.30	24.39	24.42	24,245	-0.36(-1.44%)

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.