Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.11	19.57	18.27	18.80	13,074	-1.00(-5.05%)
Apr 29, 2020	18.46	19.93	17.92	19.79	46,015	+1.81(+10.04%)
Apr 28, 2020	18.02	18.53	17.77	17.99	33,659	+0.11(+0.60%)
Apr 27, 2020	16.23	18.25	16.23	17.88	47,204	+1.53(+9.34%)
Apr 24, 2020	16.38	16.58	15.98	16.35	37,272	+0.68(+4.35%)
Apr 23, 2020	16.21	16.33	15.17	15.67	25,535	-0.49(-3.05%)
Apr 22, 2020	16.47	16.75	15.58	16.17	38,237	+0.09(+0.59%)
Apr 21, 2020	15.33	16.26	15.33	16.07	22,053	+0.13(+0.84%)
Apr 20, 2020	16.53	17.75	15.94	15.94	31,367	-1.04(-6.12%)
Apr 17, 2020	15.56	17.18	15.56	16.98	36,826	+2.25(+15.27%)
Apr 16, 2020	15.97	15.97	14.34	14.73	38,647	-1.49(-9.17%)
Apr 15, 2020	15.78	16.38	15.58	16.21	38,933	-0.30(-1.79%)
Apr 14, 2020	17.18	17.28	16.20	16.51	33,009	-0.41(-2.44%)
Apr 13, 2020	18.69	18.69	16.80	16.92	36,022	-1.87(-9.94%)
Apr 09, 2020	16.91	18.79	16.81	18.79	37,049	+1.99(+11.87%)
Apr 08, 2020	15.61	16.80	15.33	16.80	33,793	+1.18(+7.54%)
Apr 07, 2020	15.31	15.63	15.23	15.62	60,303	+0.74(+5.00%)
Apr 06, 2020	13.62	15.39	13.62	14.88	64,660	+1.61(+12.12%)
Apr 03, 2020	14.49	14.79	13.22	13.27	63,609	-1.49(-10.11%)
Apr 02, 2020	15.10	15.75	14.29	14.76	58,944	-0.54(-3.51%)
Apr 01, 2020	15.86	16.04	15.25	15.30	73,186	-0.83(-5.17%)
Mar 31, 2020	15.04	16.13	14.45	16.13	64,749	+0.81(+5.29%)
Mar 30, 2020	15.08	15.43	13.55	15.32	32,670	-0.04(-0.26%)
Mar 27, 2020	15.87	16.13	15.27	15.36	22,542	-1.09(-6.64%)
Mar 26, 2020	16.26	16.58	16.05	16.45	54,416	+0.35(+2.17%)
Mar 25, 2020	15.21	16.71	14.79	16.10	17,411	+0.87(+5.74%)
Mar 24, 2020	13.45	15.23	13.45	15.23	75,750	+1.84(+13.72%)
Mar 23, 2020	13.78	13.82	12.95	13.39	68,593	+0.17(+1.32%)
Mar 20, 2020	15.09	15.91	12.32	13.22	121,415	-2.20(-14.24%)
Mar 19, 2020	13.47	15.41	12.64	15.41	53,681	+1.83(+13.46%)
Mar 18, 2020	15.38	15.73	12.86	13.58	63,013	-2.48(-15.45%)
Mar 17, 2020	14.26	16.09	13.76	16.07	72,206	+1.95(+13.84%)
Mar 16, 2020	14.13	15.26	13.85	14.11	140,531	-2.45(-14.77%)
Mar 13, 2020	17.01	17.01	16.40	16.56	66,957	+0.23(+1.43%)
Mar 12, 2020	16.96	16.96	15.36	16.33	154,604	-1.46(-8.19%)
Mar 11, 2020	18.24	19.75	17.21	17.78	89,972	-0.91(-4.89%)
Mar 10, 2020	19.01	19.54	17.88	18.70	34,668	+0.09(+0.51%)
Mar 09, 2020	19.67	19.67	17.68	18.60	52,818	-1.94(-9.42%)
Mar 06, 2020	20.41	20.89	20.38	20.54	31,693	-0.32(-1.53%)
Mar 05, 2020	21.33	21.67	20.63	20.86	50,753	-0.92(-4.22%)
Mar 04, 2020	21.58	21.78	21.19	21.78	34,161	+0.63(+2.97%)
Mar 03, 2020	21.67	21.67	21.13	21.15	45,425	-0.56(-2.58%)
Mar 02, 2020	21.36	21.80	21.13	21.71	65,376	+0.30(+1.38%)
Feb 28, 2020	21.81	21.82	20.85	21.41	58,252	-0.54(-2.47%)
Feb 27, 2020	22.08	23.65	21.95	21.95	65,843	-0.45(-2.00%)
Feb 26, 2020	22.15	22.74	22.13	22.40	35,092	+0.23(+1.03%)
Feb 25, 2020	22.55	22.55	21.98	22.17	32,277	-0.25(-1.12%)
Feb 24, 2020	22.95	22.95	22.38	22.42	20,406	-1.00(-4.28%)
Feb 21, 2020	23.27	23.43	23.07	23.43	19,640	+0.09(+0.36%)
Feb 20, 2020	23.07	23.38	23.07	23.34	6,610	+0.26(+1.11%)
Feb 19, 2020	23.19	23.43	23.09	23.09	13,371	-0.08(-0.33%)
Feb 18, 2020	23.28	23.32	22.89	23.16	16,013	-0.13(-0.58%)
Feb 14, 2020	23.46	23.58	23.30	23.30	22,095	-0.02(-0.10%)
Feb 13, 2020	23.83	23.97	23.13	23.32	48,445	-0.58(-2.44%)
Feb 12, 2020	24.13	24.33	23.90	23.90	36,040	-0.16(-0.65%)
Feb 11, 2020	23.70	24.06	23.53	24.06	64,557	+0.71(+3.03%)
Feb 10, 2020	23.75	23.99	23.20	23.35	13,494	-0.43(-1.81%)
Feb 07, 2020	24.19	24.21	23.75	23.78	47,539	-0.46(-1.89%)
Feb 06, 2020	24.37	24.46	24.24	24.24	21,205	-0.05(-0.20%)
Feb 05, 2020	24.29	24.60	24.10	24.29	37,225	+0.16(+0.65%)
Feb 04, 2020	24.51	25.05	24.10	24.13	29,592	-0.19(-0.79%)

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.