Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.31	18.34	17.66	18.06	140,882	-0.44(-2.38%)
Apr 29, 2020	18.32	19.05	17.69	18.50	389,938	+0.74(+4.17%)
Apr 28, 2020	18.03	18.04	17.50	17.76	201,819	+0.24(+1.37%)
Apr 27, 2020	17.75	18.04	17.50	17.52	239,299	-0.01(-0.06%)
Apr 24, 2020	17.41	17.72	17.01	17.53	116,600	+0.10(+0.57%)
Apr 23, 2020	17.10	17.76	16.98	17.43	144,718	+0.29(+1.69%)
Apr 22, 2020	17.32	17.56	17.02	17.14	87,021	+0.25(+1.48%)
Apr 21, 2020	16.60	17.59	16.50	16.89	119,531	-0.16(-0.94%)
Apr 20, 2020	17.09	17.37	16.70	17.05	131,820	-0.49(-2.79%)
Apr 17, 2020	16.96	17.67	16.96	17.54	262,900	+0.92(+5.54%)
Apr 16, 2020	16.81	16.84	16.09	16.62	158,676	-0.03(-0.18%)
Apr 15, 2020	17.00	17.16	16.16	16.65	209,391	-0.67(-3.87%)
Apr 14, 2020	17.28	17.90	16.93	17.32	199,882	+0.47(+2.79%)
Apr 13, 2020	17.34	17.70	16.85	16.85	210,372	-0.84(-4.75%)
Apr 09, 2020	17.18	17.75	17.18	17.69	269,700	+0.49(+2.85%)
Apr 08, 2020	16.97	17.58	16.51	17.20	177,051	+0.72(+4.37%)
Apr 07, 2020	18.17	18.36	16.32	16.48	235,020	-0.87(-5.01%)
Apr 06, 2020	16.27	17.45	16.10	17.35	281,709	+1.71(+10.93%)
Apr 03, 2020	16.71	16.95	15.41	15.64	185,200	-1.41(-8.27%)
Apr 02, 2020	15.35	17.09	15.35	17.05	223,787	+1.10(+6.90%)
Apr 01, 2020	16.34	16.90	15.76	15.95	151,875	-1.08(-6.34%)
Mar 31, 2020	16.59	17.50	15.94	17.03	232,696	+0.12(+0.71%)
Mar 30, 2020	15.00	17.32	14.89	16.91	367,620	+2.10(+14.18%)
Mar 27, 2020	16.84	16.84	14.78	14.81	237,100	-2.63(-15.08%)
Mar 26, 2020	16.76	17.81	16.44	17.44	179,161	+0.86(+5.19%)
Mar 25, 2020	16.36	17.49	15.97	16.58	209,271	-0.05(-0.30%)
Mar 24, 2020	16.00	17.58	15.75	16.63	187,238	+1.44(+9.48%)
Mar 23, 2020	16.12	17.06	14.77	15.19	273,288	-1.14(-6.98%)
Mar 20, 2020	16.25	17.55	16.00	16.33	325,500	+0.07(+0.43%)
Mar 19, 2020	16.97	17.65	15.53	16.26	277,263	-0.87(-5.08%)
Mar 18, 2020	16.71	18.00	15.60	17.13	221,620	-0.95(-5.25%)
Mar 17, 2020	14.35	18.27	14.18	18.08	316,067	+3.85(+27.06%)
Mar 16, 2020	14.52	14.83	13.38	14.23	239,102	-1.96(-12.11%)
Mar 13, 2020	16.65	17.09	15.28	16.19	333,100	+0.18(+1.12%)
Mar 12, 2020	17.22	17.33	15.62	16.01	388,198	-2.59(-13.92%)
Mar 11, 2020	18.94	19.14	18.38	18.60	217,645	-0.88(-4.52%)
Mar 10, 2020	20.57	21.20	19.04	19.48	293,658	-1.24(-5.98%)
Mar 09, 2020	20.20	21.90	20.01	20.72	359,496	-0.77(-3.58%)
Mar 06, 2020	21.73	21.78	20.84	21.49	233,600	-1.04(-4.62%)
Mar 05, 2020	22.34	22.82	21.25	22.53	1,137,755	-0.63(-2.72%)
Mar 04, 2020	22.96	23.33	22.76	23.16	265,631	+0.66(+2.93%)
Mar 03, 2020	24.32	25.73	21.96	22.50	374,378	-0.50(-2.17%)
Mar 02, 2020	22.86	23.60	22.22	23.00	288,048	+0.46(+2.04%)
Feb 28, 2020	21.79	22.59	21.31	22.54	345,900	+0.04(+0.18%)
Feb 27, 2020	22.93	23.24	22.04	22.50	255,384	-1.09(-4.62%)
Feb 26, 2020	23.81	24.43	23.45	23.59	214,273	-0.03(-0.13%)
Feb 25, 2020	23.50	24.00	23.31	23.62	222,278	+0.13(+0.55%)
Feb 24, 2020	22.50	24.05	22.38	23.49	325,955	-1.34(-5.40%)
Feb 21, 2020	23.95	25.08	23.57	24.83	600,600	+1.26(+5.35%)
Feb 20, 2020	22.54	26.19	22.52	23.57	1,143,642	+0.82(+3.60%)
Feb 19, 2020	22.17	22.88	21.93	22.75	233,951	+0.67(+3.03%)
Feb 18, 2020	21.46	22.14	21.41	22.08	143,318	+0.52(+2.41%)
Feb 14, 2020	21.91	21.97	21.38	21.56	125,600	-0.44(-2.00%)
Feb 13, 2020	21.70	22.24	21.57	22.00	210,360	+0.29(+1.34%)
Feb 12, 2020	20.60	21.72	20.50	21.71	272,124	+1.14(+5.54%)
Feb 11, 2020	20.47	21.00	20.40	20.57	210,943	+0.14(+0.69%)
Feb 10, 2020	20.00	20.64	19.94	20.43	127,001	+0.30(+1.49%)
Feb 07, 2020	20.31	20.31	20.00	20.13	73,000	-0.22(-1.08%)
Feb 06, 2020	20.45	20.48	20.10	20.35	253,757	-0.04(-0.20%)
Feb 05, 2020	20.89	20.99	20.37	20.39	269,075	-0.29(-1.40%)
Feb 04, 2020	19.98	20.73	19.94	20.68	229,421	+0.86(+4.34%)

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.