Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.59	17.16	15.55	16.05	175,186	-0.28(-1.71%)
Apr 29, 2020	15.95	16.73	15.63	16.33	218,802	+0.55(+3.49%)
Apr 28, 2020	15.49	15.94	15.07	15.78	106,700	+0.65(+4.30%)
Apr 27, 2020	14.28	15.31	14.21	15.13	89,859	+0.98(+6.93%)
Apr 24, 2020	14.30	14.35	13.95	14.15	51,600	-0.12(-0.84%)
Apr 23, 2020	13.97	14.72	13.97	14.27	93,291	+0.29(+2.07%)
Apr 22, 2020	14.01	14.16	13.80	13.98	102,701	+0.21(+1.53%)
Apr 21, 2020	13.65	14.15	13.53	13.77	70,362	-0.23(-1.64%)
Apr 20, 2020	14.62	14.62	13.39	14.00	212,825	-1.06(-7.04%)
Apr 17, 2020	14.56	15.25	14.52	15.06	180,300	+1.03(+7.34%)
Apr 16, 2020	14.47	15.12	13.57	14.03	133,450	-0.42(-2.91%)
Apr 15, 2020	14.93	15.46	14.35	14.45	110,375	-1.07(-6.89%)
Apr 14, 2020	15.86	16.26	15.41	15.52	113,674	-0.08(-0.51%)
Apr 13, 2020	15.84	15.84	15.20	15.60	104,392	-0.49(-3.05%)
Apr 09, 2020	15.74	16.18	15.20	16.09	186,300	+0.75(+4.89%)
Apr 08, 2020	14.71	15.52	14.53	15.34	227,067	+0.84(+5.79%)
Apr 07, 2020	15.56	15.99	14.45	14.50	255,195	-0.72(-4.73%)
Apr 06, 2020	15.52	15.86	14.71	15.22	173,398	+0.30(+2.01%)
Apr 03, 2020	16.45	16.79	14.81	14.92	151,500	-1.84(-10.98%)
Apr 02, 2020	16.06	17.09	15.90	16.76	154,522	+0.38(+2.32%)
Apr 01, 2020	17.50	17.50	16.11	16.38	185,900	-1.55(-8.64%)
Mar 31, 2020	16.24	18.00	15.91	17.93	273,836	+1.66(+10.20%)
Mar 30, 2020	14.87	16.36	14.72	16.27	201,640	+1.37(+9.19%)
Mar 27, 2020	14.36	15.27	14.36	14.90	347,400	-0.89(-5.64%)
Mar 26, 2020	14.70	16.03	14.70	15.79	172,923	+1.09(+7.41%)
Mar 25, 2020	14.80	15.12	14.23	14.70	153,876	-0.18(-1.21%)
Mar 24, 2020	16.19	16.31	14.71	14.88	200,680	-0.51(-3.31%)
Mar 23, 2020	14.25	15.46	14.07	15.39	137,079	+1.43(+10.24%)
Mar 20, 2020	15.41	15.96	13.84	13.96	290,500	-1.47(-9.53%)
Mar 19, 2020	14.92	16.49	13.95	15.43	184,810	+0.43(+2.87%)
Mar 18, 2020	14.62	15.84	13.98	15.00	156,874	-0.64(-4.09%)
Mar 17, 2020	13.73	15.64	13.26	15.64	175,747	+2.12(+15.68%)
Mar 16, 2020	14.30	14.82	13.50	13.52	161,032	-2.06(-13.22%)
Mar 13, 2020	15.48	15.83	14.87	15.58	228,000	+1.00(+6.86%)
Mar 12, 2020	14.87	15.90	14.40	14.58	210,685	-1.49(-9.27%)
Mar 11, 2020	15.86	16.24	15.61	16.07	162,326	-0.29(-1.77%)
Mar 10, 2020	17.02	17.08	15.70	16.36	151,091	-0.07(-0.43%)
Mar 09, 2020	16.77	17.49	16.42	16.43	192,176	-1.60(-8.87%)
Mar 06, 2020	16.79	18.12	16.79	18.03	124,300	+0.42(+2.39%)
Mar 05, 2020	17.86	18.35	17.39	17.61	335,477	-0.91(-4.91%)
Mar 04, 2020	18.29	18.61	17.93	18.52	96,355	+0.39(+2.15%)
Mar 03, 2020	18.40	19.37	17.83	18.13	174,362	-0.40(-2.16%)
Mar 02, 2020	18.08	18.61	17.72	18.53	229,852	+0.52(+2.89%)
Feb 28, 2020	18.82	19.55	17.92	18.01	179,200	-1.11(-5.81%)
Feb 27, 2020	19.81	20.55	19.01	19.12	96,221	-1.36(-6.64%)
Feb 26, 2020	21.28	21.45	20.41	20.48	48,502	-0.80(-3.76%)
Feb 25, 2020	22.18	22.18	21.15	21.28	76,035	-0.91(-4.10%)
Feb 24, 2020	22.29	22.36	22.11	22.19	51,539	-0.78(-3.40%)
Feb 21, 2020	22.83	23.05	22.60	22.97	59,900	+0.07(+0.31%)
Feb 20, 2020	22.87	23.01	22.48	22.90	38,383	-0.01(-0.04%)
Feb 19, 2020	23.00	23.06	22.70	22.91	53,533	-0.08(-0.35%)
Feb 18, 2020	22.79	23.01	22.68	22.99	31,205	+0.03(+0.13%)
Feb 14, 2020	23.06	23.35	22.75	22.96	56,900	-0.22(-0.95%)
Feb 13, 2020	22.65	23.21	22.64	23.18	52,781	+0.30(+1.31%)
Feb 12, 2020	22.38	22.90	22.26	22.88	59,266	+0.65(+2.92%)
Feb 11, 2020	21.68	22.28	21.68	22.23	50,439	+0.75(+3.49%)
Feb 10, 2020	20.93	21.48	20.92	21.48	73,793	+0.51(+2.43%)
Feb 07, 2020	21.12	21.13	20.80	20.97	39,600	-0.25(-1.18%)
Feb 06, 2020	21.81	21.81	21.21	21.22	55,768	-0.41(-1.90%)
Feb 05, 2020	21.56	21.65	21.26	21.63	71,887	+0.39(+1.84%)
Feb 04, 2020	21.44	21.75	21.20	21.24	52,187	+0.02(+0.09%)

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.