Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.42	13.54	13.35	13.44	141,480	-0.01(-0.07%)
Apr 29, 2020	13.33	13.59	13.33	13.45	266,313	+0.17(+1.28%)
Apr 28, 2020	13.25	13.41	13.18	13.28	236,308	+0.12(+0.91%)
Apr 27, 2020	13.44	13.45	13.14	13.16	641,049	-0.35(-2.59%)
Apr 24, 2020	13.72	13.78	13.43	13.51	530,700	-0.22(-1.60%)
Apr 23, 2020	13.86	13.87	13.66	13.73	326,487	-0.18(-1.29%)
Apr 22, 2020	14.07	14.07	13.86	13.91	262,606	-0.10(-0.71%)
Apr 21, 2020	13.95	14.03	13.80	14.01	596,731	+0.01(+0.07%)
Apr 20, 2020	13.90	14.04	13.89	14.00	227,590	-0.04(-0.28%)
Apr 17, 2020	14.08	14.08	13.92	14.04	141,900	+0.11(+0.79%)
Apr 16, 2020	14.00	14.08	13.89	13.93	198,534	-0.13(-0.92%)
Apr 15, 2020	13.90	14.08	13.82	14.06	221,234	+0.11(+0.79%)
Apr 14, 2020	13.97	13.97	13.79	13.95	311,715	+0.07(+0.50%)
Apr 13, 2020	14.03	14.04	13.70	13.88	376,100	-0.23(-1.63%)
Apr 09, 2020	13.70	14.11	13.67	14.11	489,700	+0.54(+3.98%)
Apr 08, 2020	13.34	13.62	13.34	13.57	337,641	+0.24(+1.80%)
Apr 07, 2020	13.34	13.55	13.29	13.33	246,250	+0.10(+0.76%)
Apr 06, 2020	13.16	13.31	13.12	13.23	301,317	+0.20(+1.53%)
Apr 03, 2020	13.18	13.19	12.91	13.03	186,300	-0.22(-1.66%)
Apr 02, 2020	13.32	13.45	13.10	13.25	286,424	-0.19(-1.41%)
Apr 01, 2020	13.63	13.63	13.23	13.44	514,353	-0.25(-1.83%)
Mar 31, 2020	13.56	13.83	13.55	13.69	289,498	-0.06(-0.44%)
Mar 30, 2020	13.38	13.77	13.37	13.75	679,533	+0.37(+2.77%)
Mar 27, 2020	13.47	13.65	13.26	13.38	982,200	-0.24(-1.76%)
Mar 26, 2020	12.94	13.83	12.94	13.62	815,551	+0.84(+6.57%)
Mar 25, 2020	12.38	13.18	12.38	12.78	562,317	+0.27(+2.16%)
Mar 24, 2020	12.02	12.66	11.91	12.51	573,196	+0.72(+6.11%)
Mar 23, 2020	12.42	12.48	11.33	11.79	1,027,088	-0.63(-5.07%)
Mar 20, 2020	12.00	13.14	11.85	12.42	723,500	+0.40(+3.33%)
Mar 19, 2020	11.15	12.05	11.13	12.02	1,271,274	+0.95(+8.58%)
Mar 18, 2020	13.00	13.00	10.85	11.07	1,433,360	-2.21(-16.64%)
Mar 17, 2020	13.29	13.65	12.90	13.28	778,412	-0.03(-0.23%)
Mar 16, 2020	13.25	13.34	12.75	13.31	641,572	-0.34(-2.49%)
Mar 13, 2020	13.73	13.79	13.51	13.65	1,067,700	+0.26(+1.94%)
Mar 12, 2020	13.69	14.19	13.18	13.39	1,638,816	-1.33(-9.04%)
Mar 11, 2020	15.09	15.13	14.59	14.72	668,120	-0.41(-2.71%)
Mar 10, 2020	15.15	15.18	15.08	15.13	528,868	-0.03(-0.20%)
Mar 09, 2020	15.29	15.29	15.00	15.16	476,649	-0.18(-1.17%)
Mar 06, 2020	15.39	15.40	15.27	15.34	377,700	-0.07(-0.45%)
Mar 05, 2020	15.40	15.44	15.35	15.41	174,918	-0.01(-0.06%)
Mar 04, 2020	15.37	15.45	15.35	15.42	268,866	+0.05(+0.33%)
Mar 03, 2020	15.20	15.38	15.18	15.37	381,427	+0.19(+1.25%)
Mar 02, 2020	14.95	15.29	14.95	15.18	480,983	+0.09(+0.60%)
Feb 28, 2020	15.07	15.15	14.80	15.09	834,100	-0.11(-0.72%)
Feb 27, 2020	15.35	15.40	15.19	15.20	459,778	-0.19(-1.23%)
Feb 26, 2020	15.35	15.42	15.35	15.39	319,422	-0.07(-0.45%)
Feb 25, 2020	15.58	15.59	15.35	15.46	546,013	-0.12(-0.77%)
Feb 24, 2020	15.61	15.66	15.55	15.58	402,472	-0.01(-0.06%)
Feb 21, 2020	15.54	15.60	15.53	15.59	146,300	+0.06(+0.39%)
Feb 20, 2020	15.53	15.54	15.48	15.53	127,791	+0.01(+0.06%)
Feb 19, 2020	15.37	15.52	15.37	15.52	127,338	+0.15(+0.98%)
Feb 18, 2020	15.35	15.39	15.33	15.37	166,095	+0.03(+0.20%)
Feb 14, 2020	15.42	15.43	15.34	15.34	177,600	-0.07(-0.45%)
Feb 13, 2020	15.44	15.45	15.40	15.41	188,322	-0.10(-0.64%)
Feb 12, 2020	15.50	15.54	15.48	15.51	143,618	+0.01(+0.06%)
Feb 11, 2020	15.51	15.54	15.46	15.50	167,292	+0.00(+0.00%)
Feb 10, 2020	15.43	15.50	15.43	15.50	156,627	+0.04(+0.26%)
Feb 07, 2020	15.43	15.47	15.40	15.46	152,300	+0.04(+0.26%)
Feb 06, 2020	15.38	15.43	15.31	15.42	207,838	+0.04(+0.26%)
Feb 05, 2020	15.27	15.38	15.25	15.38	165,103	+0.10(+0.65%)
Feb 04, 2020	15.25	15.30	15.22	15.28	154,135	+0.02(+0.13%)

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.