Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	11.71	11.71	11.40	11.52	316,337	-0.21(-1.81%)
Apr 29, 2020	11.65	11.88	11.59	11.74	346,123	+0.39(+3.48%)
Apr 28, 2020	11.20	11.44	11.11	11.34	291,426	+0.40(+3.68%)
Apr 27, 2020	10.71	11.01	10.67	10.94	239,548	+0.28(+2.64%)
Apr 24, 2020	10.65	10.70	10.41	10.66	484,738	+0.12(+1.15%)
Apr 23, 2020	10.49	10.69	10.45	10.54	397,185	+0.14(+1.38%)
Apr 22, 2020	10.41	10.54	10.29	10.39	264,727	+0.15(+1.49%)
Apr 21, 2020	10.12	10.36	10.10	10.24	274,040	-0.13(-1.25%)
Apr 20, 2020	10.38	10.65	10.27	10.37	173,803	-0.22(-2.08%)
Apr 17, 2020	10.49	10.67	10.41	10.59	227,097	+0.39(+3.87%)
Apr 16, 2020	10.33	10.33	10.11	10.19	225,007	-0.11(-1.11%)
Apr 15, 2020	10.43	10.43	10.14	10.31	366,084	-0.46(-4.30%)
Apr 14, 2020	10.76	10.89	10.63	10.77	610,626	+0.24(+2.31%)
Apr 13, 2020	10.79	10.79	10.31	10.53	326,558	-0.17(-1.56%)
Apr 09, 2020	10.47	10.97	10.46	10.69	909,313	+0.55(+5.47%)
Apr 08, 2020	9.806	10.19	9.761	10.14	313,942	+0.57(+5.95%)
Apr 07, 2020	9.761	9.996	9.564	9.571	778,964	+0.17(+1.86%)
Apr 06, 2020	9.252	9.518	9.168	9.396	413,631	+0.48(+5.37%)
Apr 03, 2020	9.115	9.138	8.697	8.918	233,022	-0.22(-2.44%)
Apr 02, 2020	9.028	9.404	8.980	9.140	310,171	+0.12(+1.33%)
Apr 01, 2020	9.351	9.374	8.952	9.020	244,341	-0.67(-6.91%)
Mar 31, 2020	9.645	9.772	9.509	9.690	221,653	+0.04(+0.39%)
Mar 30, 2020	9.833	9.833	9.411	9.652	606,616	-0.16(-1.61%)
Mar 27, 2020	9.991	10.07	9.705	9.810	1,800,476	-0.33(-3.26%)
Mar 26, 2020	9.562	10.41	9.562	10.14	456,846	+0.71(+7.58%)
Mar 25, 2020	8.982	9.853	8.854	9.426	486,482	+0.62(+7.00%)
Mar 24, 2020	8.824	9.018	8.651	8.809	565,352	+0.41(+4.83%)
Mar 23, 2020	9.125	9.208	8.313	8.403	794,584	-0.81(-8.82%)
Mar 20, 2020	9.441	9.885	9.110	9.216	726,969	-0.04(-0.41%)
Mar 19, 2020	8.087	9.389	7.937	9.253	920,473	+0.74(+8.66%)
Mar 18, 2020	9.697	9.780	8.226	8.516	803,948	-1.78(-17.31%)
Mar 17, 2020	10.40	10.62	10.01	10.30	511,808	-0.07(-0.65%)
Mar 16, 2020	10.71	11.16	10.07	10.37	1,137,948	-1.53(-12.84%)
Mar 13, 2020	11.72	12.04	11.06	11.89	621,426	+0.91(+8.29%)
Mar 12, 2020	12.08	12.28	10.61	10.98	654,973	-1.92(-14.87%)
Mar 11, 2020	13.39	13.41	12.80	12.90	337,002	-0.78(-5.72%)
Mar 10, 2020	13.73	13.82	12.96	13.68	415,446	+0.32(+2.36%)
Mar 09, 2020	13.93	14.31	13.30	13.37	976,442	-1.60(-10.70%)
Mar 06, 2020	15.02	15.10	14.68	14.97	534,759	-0.35(-2.26%)
Mar 05, 2020	15.57	15.57	15.17	15.32	455,014	-0.47(-2.96%)
Mar 04, 2020	15.63	15.81	15.56	15.78	352,256	+0.39(+2.52%)
Mar 03, 2020	15.83	16.07	15.33	15.39	403,740	-0.37(-2.37%)
Mar 02, 2020	15.30	15.78	15.15	15.77	509,154	+0.50(+3.28%)
Feb 28, 2020	15.16	15.27	14.80	15.27	1,305,132	-0.20(-1.30%)
Feb 27, 2020	15.87	15.98	15.33	15.47	734,439	-0.58(-3.63%)
Feb 26, 2020	16.37	16.43	16.04	16.05	614,648	-0.31(-1.87%)
Feb 25, 2020	16.95	16.97	16.34	16.36	1,011,798	-0.57(-3.35%)
Feb 24, 2020	17.10	17.10	16.85	16.93	507,802	-0.40(-2.28%)
Feb 21, 2020	17.40	17.46	17.30	17.32	244,712	-0.04(-0.26%)
Feb 20, 2020	17.26	17.37	17.24	17.37	227,210	+0.05(+0.30%)
Feb 19, 2020	17.35	17.39	17.31	17.31	158,030	+0.01(+0.08%)
Feb 18, 2020	17.28	17.35	17.25	17.30	259,514	+0.00(+0.01%)
Feb 14, 2020	17.35	17.42	17.25	17.30	197,698	-0.05(-0.30%)
Feb 13, 2020	17.35	17.40	17.31	17.35	182,304	+0.00(+0.00%)
Feb 12, 2020	17.32	17.37	17.29	17.35	180,703	+0.10(+0.56%)
Feb 11, 2020	17.32	17.35	17.25	17.25	228,935	+0.00(+0.00%)
Feb 10, 2020	17.22	17.28	17.21	17.25	322,819	+0.01(+0.09%)
Feb 07, 2020	17.36	17.39	17.21	17.24	228,907	-0.16(-0.94%)
Feb 06, 2020	17.48	17.52	17.40	17.40	334,192	-0.01(-0.04%)
Feb 05, 2020	17.31	17.43	17.31	17.41	220,626	+0.21(+1.24%)
Feb 04, 2020	17.21	17.28	17.17	17.20	207,375	+0.11(+0.65%)

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.