Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.81	18.91	18.16	18.16	119,475	-0.62(-3.32%)
Apr 29, 2020	18.06	19.28	18.06	18.78	2,069,717	+0.62(+3.43%)
Apr 28, 2020	18.34	18.49	18.07	18.16	516,540	-0.24(-1.32%)
Apr 27, 2020	18.23	18.61	18.06	18.40	469,116	+0.17(+0.93%)
Apr 24, 2020	18.03	18.41	17.72	18.23	399,637	+0.62(+3.54%)
Apr 23, 2020	17.69	17.92	17.17	17.61	409,208	-0.05(-0.29%)
Apr 22, 2020	17.19	17.93	17.19	17.66	323,815	+0.86(+5.11%)
Apr 21, 2020	16.85	17.39	16.57	16.80	320,642	-0.21(-1.25%)
Apr 20, 2020	17.01	17.17	16.71	17.01	271,526	+0.24(+1.44%)
Apr 17, 2020	16.69	16.93	16.31	16.77	126,215	+0.43(+2.60%)
Apr 16, 2020	16.27	16.40	16.02	16.35	144,446	-0.12(-0.76%)
Apr 15, 2020	16.33	16.81	16.30	16.47	93,534	-0.26(-1.58%)
Apr 14, 2020	16.87	16.96	16.60	16.73	159,128	+0.42(+2.56%)
Apr 13, 2020	16.16	16.46	15.79	16.32	157,651	+0.56(+3.54%)
Apr 09, 2020	15.74	16.21	15.67	15.76	95,547	+0.12(+0.80%)
Apr 08, 2020	16.16	16.62	15.56	15.63	118,690	-0.51(-3.18%)
Apr 07, 2020	16.98	17.15	16.05	16.15	162,379	-0.81(-4.80%)
Apr 06, 2020	16.43	17.00	16.37	16.96	283,652	+1.13(+7.14%)
Apr 03, 2020	15.77	16.14	15.58	15.83	185,916	+0.12(+0.79%)
Apr 02, 2020	15.28	15.83	15.28	15.71	317,931	+0.59(+3.93%)
Apr 01, 2020	15.41	16.14	15.08	15.11	587,089	+0.03(+0.19%)
Mar 31, 2020	15.21	15.39	14.82	15.08	220,745	+0.29(+1.93%)
Mar 30, 2020	14.76	15.02	14.60	14.80	202,306	+0.25(+1.71%)
Mar 27, 2020	14.67	15.04	14.46	14.55	163,835	-0.40(-2.70%)
Mar 26, 2020	14.22	15.33	14.22	14.95	190,788	+0.95(+6.81%)
Mar 25, 2020	14.22	14.37	13.83	14.00	77,048	+0.03(+0.21%)
Mar 24, 2020	13.37	14.15	13.37	13.97	169,482	+0.96(+7.39%)
Mar 23, 2020	12.80	13.49	12.66	13.01	301,579	+0.57(+4.60%)
Mar 20, 2020	12.86	12.86	12.17	12.44	209,360	-0.45(-3.53%)
Mar 19, 2020	11.94	13.11	11.78	12.89	183,795	+1.15(+9.81%)
Mar 18, 2020	13.81	14.00	11.67	11.74	287,360	-2.44(-17.18%)
Mar 17, 2020	14.04	14.20	13.32	14.17	383,987	+0.46(+3.37%)
Mar 16, 2020	13.68	13.75	12.79	13.71	298,963	+0.18(+1.30%)
Mar 13, 2020	13.09	13.63	13.04	13.54	347,130	+0.80(+6.25%)
Mar 12, 2020	13.50	13.68	12.51	12.74	181,570	-1.08(-7.80%)
Mar 11, 2020	13.74	14.08	13.74	13.82	237,220	-0.06(-0.46%)
Mar 10, 2020	13.90	13.99	13.51	13.88	155,250	+0.33(+2.44%)
Mar 09, 2020	13.67	13.84	13.34	13.55	177,781	-0.68(-4.80%)
Mar 06, 2020	14.27	14.49	14.04	14.23	137,376	-0.27(-1.89%)
Mar 05, 2020	14.05	14.63	14.05	14.51	141,224	+0.30(+2.08%)
Mar 04, 2020	13.97	14.22	13.92	14.21	95,361	+0.43(+3.12%)
Mar 03, 2020	13.59	13.89	13.54	13.78	228,982	+0.07(+0.51%)
Mar 02, 2020	13.30	13.74	13.22	13.71	144,902	+0.32(+2.42%)
Feb 28, 2020	13.14	13.39	13.06	13.39	128,577	-0.02(-0.16%)
Feb 27, 2020	13.42	13.63	13.38	13.41	91,778	-0.21(-1.55%)
Feb 26, 2020	13.56	13.67	13.50	13.62	85,874	+0.11(+0.78%)
Feb 25, 2020	14.02	14.02	13.46	13.51	138,673	-0.42(-2.98%)
Feb 24, 2020	14.00	14.00	13.74	13.93	83,180	-0.08(-0.60%)
Feb 21, 2020	14.12	14.16	13.94	14.02	84,724	-0.15(-1.04%)
Feb 20, 2020	14.33	14.34	14.00	14.16	75,941	-0.18(-1.28%)
Feb 19, 2020	14.40	14.46	14.11	14.35	80,233	+0.04(+0.30%)
Feb 18, 2020	13.99	14.37	13.99	14.30	89,464	+0.37(+2.68%)
Feb 14, 2020	14.13	14.13	13.85	13.93	64,430	-0.26(-1.84%)
Feb 13, 2020	14.16	14.31	14.16	14.19	72,755	-0.02(-0.15%)
Feb 12, 2020	14.02	14.28	14.02	14.21	129,242	+0.20(+1.46%)
Feb 11, 2020	14.09	14.12	13.85	14.01	155,755	-0.01(-0.10%)
Feb 10, 2020	14.23	14.23	13.96	14.02	87,800	-0.35(-2.45%)
Feb 07, 2020	14.54	14.59	14.27	14.37	162,211	-0.29(-1.97%)
Feb 06, 2020	14.87	14.87	14.54	14.66	225,786	+0.30(+2.06%)
Feb 05, 2020	14.34	14.44	14.23	14.37	175,526	+0.41(+2.93%)
Feb 04, 2020	13.93	14.06	13.90	13.96	141,356	+0.27(+2.01%)

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.