Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.80	16.45	15.72	15.72	9,394	-0.17(-1.07%)
Apr 29, 2020	16.10	16.24	15.75	15.89	15,300	+0.34(+2.19%)
Apr 28, 2020	15.62	15.64	15.50	15.55	8,123	+0.22(+1.44%)
Apr 27, 2020	15.17	15.33	15.17	15.33	1,100	+0.33(+2.20%)
Apr 24, 2020	14.91	15.05	14.74	15.00	8,480	-0.18(-1.19%)
Apr 23, 2020	15.08	15.30	15.08	15.18	3,364	+0.18(+1.20%)
Apr 22, 2020	14.95	15.11	14.85	15.00	12,766	+0.00(+0.00%)
Apr 21, 2020	14.71	15.00	14.71	15.00	1,000	-0.19(-1.25%)
Apr 20, 2020	14.31	15.19	14.31	15.19	10,941	+0.26(+1.74%)
Apr 17, 2020	14.90	14.93	14.56	14.93	9,344	-0.01(-0.07%)
Apr 16, 2020	14.95	14.95	14.66	14.94	5,650	+0.18(+1.22%)
Apr 15, 2020	14.79	14.79	14.65	14.76	7,279	-0.03(-0.20%)
Apr 14, 2020	15.00	15.18	14.79	14.79	2,370	-0.21(-1.40%)
Apr 13, 2020	15.26	15.26	15.00	15.00	770	+0.47(+3.23%)
Apr 09, 2020		14.53	14.53	14.53	0	-0.34(-2.29%)
Apr 08, 2020	14.41	14.87	14.33	14.87	20,785	+0.69(+4.87%)
Apr 07, 2020	14.32	14.50	14.18	14.18	15,513	+0.07(+0.50%)
Apr 06, 2020	14.00	14.48	14.00	14.11	8,659	+0.41(+2.99%)
Apr 03, 2020	13.75	13.75	13.66	13.70	3,920	-0.10(-0.72%)
Apr 02, 2020	14.50	14.50	13.71	13.80	14,016	-0.10(-0.72%)
Apr 01, 2020	13.88	13.90	13.88	13.90	5,103	+0.03(+0.22%)
Mar 31, 2020	13.93	13.95	13.87	13.87	1,439	+0.20(+1.46%)
Mar 30, 2020	13.61	14.00	13.61	13.67	11,069	-0.57(-4.00%)
Mar 27, 2020	14.00	14.24	13.60	14.24	5,600	-0.27(-1.86%)
Mar 26, 2020	13.78	14.51	13.59	14.51	1,700	+1.09(+8.12%)
Mar 25, 2020	12.21	13.50	12.21	13.42	4,500	+0.92(+7.36%)
Mar 24, 2020	12.51	12.80	12.36	12.50	7,900	+0.34(+2.80%)
Mar 23, 2020	12.40	12.43	12.16	12.16	9,675	-0.46(-3.65%)
Mar 20, 2020	12.17	12.92	12.17	12.62	4,400	+0.37(+3.02%)
Mar 19, 2020	12.50	12.50	11.93	12.25	8,604	+0.10(+0.82%)
Mar 18, 2020	12.47	12.47	12.10	12.15	16,836	-0.65(-5.08%)
Mar 17, 2020	13.34	13.34	12.50	12.80	14,439	-0.40(-3.03%)
Mar 16, 2020	12.69	13.60	12.40	13.20	18,300	-1.60(-10.81%)
Mar 13, 2020	15.40	15.62	14.60	14.80	10,499	-0.91(-5.79%)
Mar 12, 2020	15.96	16.36	15.38	15.71	13,669	-0.65(-3.97%)
Mar 11, 2020	16.04	16.36	15.63	16.36	8,305	+0.52(+3.28%)
Mar 10, 2020	18.78	18.78	15.09	15.84	22,075	+0.34(+2.19%)
Mar 09, 2020	17.31	17.31	15.26	15.50	12,319	-1.06(-6.40%)
Mar 06, 2020	16.81	16.81	16.56	16.56	8,837	-0.34(-2.01%)
Mar 05, 2020	16.91	16.93	16.90	16.90	3,832	-0.25(-1.46%)
Mar 04, 2020	16.97	17.15	16.90	17.15	2,133	+0.34(+2.02%)
Mar 03, 2020	17.33	17.33	16.81	16.81	8,291	-0.50(-2.89%)
Mar 02, 2020	17.51	17.51	17.31	17.31	7,900	-0.05(-0.29%)
Feb 28, 2020	17.50	17.50	17.21	17.36	3,525	-0.17(-0.97%)
Feb 27, 2020	17.55	17.55	17.27	17.53	2,080	-0.37(-2.07%)
Feb 26, 2020	17.93	18.00	17.71	17.90	7,791	-0.11(-0.61%)
Feb 25, 2020	18.16	18.16	18.00	18.01	10,340	-0.20(-1.10%)
Feb 24, 2020	18.33	18.33	18.21	18.21	4,538	-0.14(-0.76%)
Feb 21, 2020	18.22	18.38	18.22	18.35	2,050	+0.00(+0.00%)
Feb 20, 2020	18.50	18.51	18.35	18.35	6,775	-0.15(-0.81%)
Feb 19, 2020	18.41	18.51	18.40	18.50	2,900	+0.14(+0.76%)
Feb 18, 2020	18.28	18.36	18.28	18.36	8,476	+0.13(+0.71%)
Feb 14, 2020		18.23	18.23	18.23	0	+0.01(+0.05%)
Feb 13, 2020	18.22	18.22	18.22	18.22	100	-0.11(-0.60%)
Feb 12, 2020	18.19	18.33	18.19	18.33	4,500	+0.08(+0.44%)
Feb 11, 2020	18.31	18.31	18.22	18.25	1,600	+0.01(+0.05%)
Feb 10, 2020	18.24	18.30	18.20	18.24	4,763	+0.00(+0.00%)
Feb 07, 2020	18.15	18.24	18.15	18.24	1,900	-0.02(-0.11%)
Feb 06, 2020	18.25	18.26	18.14	18.26	3,050	-0.04(-0.22%)
Feb 05, 2020	18.37	18.38	18.22	18.30	1,400	-0.06(-0.33%)
Feb 04, 2020	18.02	18.50	18.02	18.36	5,432	+0.16(+0.88%)

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.