Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.75	18.87	18.36	18.51	32,902	-0.14(-0.76%)
Apr 29, 2020	18.21	18.67	18.12	18.66	36,172	+1.13(+6.44%)
Apr 28, 2020	17.42	17.61	17.28	17.53	28,564	+0.30(+1.76%)
Apr 27, 2020	16.89	17.27	16.89	17.23	28,846	+0.29(+1.73%)
Apr 24, 2020	16.99	17.07	16.80	16.93	50,966	+0.18(+1.06%)
Apr 23, 2020	16.85	16.96	16.71	16.75	31,400	+0.27(+1.62%)
Apr 22, 2020	16.67	16.67	16.39	16.49	60,299	+0.52(+3.29%)
Apr 21, 2020	15.96	16.18	15.83	15.96	48,795	-0.45(-2.76%)
Apr 20, 2020	16.27	16.70	16.26	16.42	178,212	-0.33(-1.96%)
Apr 17, 2020	16.20	16.75	16.20	16.75	19,801	+0.92(+5.78%)
Apr 16, 2020	16.23	16.23	15.82	15.83	47,487	-0.33(-2.07%)
Apr 15, 2020	16.45	16.50	16.09	16.16	22,695	-0.86(-5.07%)
Apr 14, 2020	17.06	17.17	16.79	17.03	70,154	+0.30(+1.80%)
Apr 13, 2020	17.14	17.14	16.67	16.73	71,653	-0.29(-1.72%)
Apr 09, 2020	17.38	17.51	16.80	17.02	29,027	+0.20(+1.16%)
Apr 08, 2020	16.67	16.96	16.57	16.83	15,054	+0.31(+1.88%)
Apr 07, 2020	17.10	17.10	16.51	16.51	28,542	+0.27(+1.64%)
Apr 06, 2020	15.82	16.28	15.79	16.25	27,466	+1.13(+7.47%)
Apr 03, 2020	15.47	15.48	14.93	15.12	59,742	-0.20(-1.33%)
Apr 02, 2020	15.11	15.65	14.99	15.32	17,338	+0.81(+5.60%)
Apr 01, 2020	15.05	15.07	14.45	14.51	15,737	-0.97(-6.29%)
Mar 31, 2020	15.71	15.73	15.38	15.48	10,552	+0.18(+1.17%)
Mar 30, 2020	14.93	15.37	14.85	15.30	12,863	+0.14(+0.93%)
Mar 27, 2020	15.04	15.25	14.76	15.16	14,288	-0.38(-2.44%)
Mar 26, 2020	14.92	15.79	14.92	15.54	14,455	+0.78(+5.29%)
Mar 25, 2020	14.12	15.10	14.02	14.76	18,767	+1.07(+7.84%)
Mar 24, 2020	13.74	13.74	13.55	13.69	9,802	+0.93(+7.32%)
Mar 23, 2020	13.43	13.43	12.68	12.75	16,647	-0.57(-4.28%)
Mar 20, 2020	13.70	13.77	13.15	13.33	10,013	+0.62(+4.84%)
Mar 19, 2020	12.83	13.00	12.41	12.71	8,660	-0.06(-0.49%)
Mar 18, 2020	12.81	13.04	12.27	12.77	14,449	-0.99(-7.22%)
Mar 17, 2020	13.61	13.98	13.36	13.77	10,456	+0.20(+1.45%)
Mar 16, 2020	14.22	14.88	13.53	13.57	14,619	-1.98(-12.74%)
Mar 13, 2020	15.12	15.56	14.53	15.55	7,538	+0.87(+5.93%)
Mar 12, 2020	15.38	15.38	14.31	14.68	37,996	-1.92(-11.56%)
Mar 11, 2020	17.24	17.24	16.50	16.60	11,362	-0.95(-5.43%)
Mar 10, 2020	17.72	17.92	17.11	17.55	8,893	+0.34(+1.95%)
Mar 09, 2020	17.30	17.68	16.78	17.22	21,940	-1.94(-10.14%)
Mar 06, 2020	19.21	19.44	19.09	19.16	24,751	-0.53(-2.67%)
Mar 05, 2020	20.02	20.06	19.68	19.68	17,326	-0.92(-4.46%)
Mar 04, 2020	20.43	20.61	20.33	20.60	5,322	+0.17(+0.84%)
Mar 03, 2020	20.76	20.91	20.28	20.43	6,357	-0.09(-0.42%)
Mar 02, 2020	20.33	20.52	20.02	20.52	10,488	+0.30(+1.47%)
Feb 28, 2020	19.77	20.22	19.77	20.22	12,375	-0.23(-1.13%)
Feb 27, 2020	20.88	20.98	20.45	20.45	11,151	-0.97(-4.52%)
Feb 26, 2020	21.78	21.79	21.39	21.42	4,116	-0.10(-0.48%)
Feb 25, 2020	22.25	22.25	21.52	21.52	3,812	-0.54(-2.44%)
Feb 24, 2020	22.26	22.38	22.02	22.06	21,074	-1.10(-4.76%)
Feb 21, 2020	23.20	23.21	23.10	23.17	2,587	-0.06(-0.25%)
Feb 20, 2020	23.28	23.30	23.13	23.22	9,555	-0.13(-0.55%)
Feb 19, 2020	23.39	23.39	23.19	23.35	7,512	+0.19(+0.82%)
Feb 18, 2020	23.31	23.46	23.15	23.16	10,528	-0.19(-0.80%)
Feb 14, 2020	23.69	23.70	23.34	23.35	5,287	-0.17(-0.71%)
Feb 13, 2020	23.60	23.62	23.52	23.52	1,847	-0.06(-0.26%)
Feb 12, 2020	23.60	23.68	23.50	23.58	16,383	+0.24(+1.02%)
Feb 11, 2020	23.37	23.39	23.34	23.34	1,397	+0.22(+0.97%)
Feb 10, 2020	23.07	23.23	23.07	23.12	3,055	-0.03(-0.12%)
Feb 07, 2020	23.21	23.27	23.08	23.14	5,850	-0.10(-0.42%)
Feb 06, 2020	23.46	23.46	23.22	23.24	5,050	-0.08(-0.34%)
Feb 05, 2020	23.20	23.35	23.20	23.32	7,012	+0.41(+1.80%)
Feb 04, 2020	22.82	23.06	22.73	22.91	4,438	+0.40(+1.78%)

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.