Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.27	17.84	17.12	17.69	203,551	-0.40(-2.19%)
Apr 29, 2020	18.14	18.20	17.56	18.09	203,469	+0.59(+3.37%)
Apr 28, 2020	17.71	17.71	17.26	17.50	184,210	+0.30(+1.74%)
Apr 27, 2020	16.66	17.38	16.45	17.20	122,680	+0.64(+3.85%)
Apr 24, 2020	16.31	16.69	16.05	16.56	143,685	+0.35(+2.15%)
Apr 23, 2020	16.30	16.41	15.97	16.21	153,356	-0.08(-0.48%)
Apr 22, 2020	16.27	16.40	15.92	16.29	164,522	+0.39(+2.43%)
Apr 21, 2020	15.89	16.37	15.89	15.90	196,674	-0.29(-1.79%)
Apr 20, 2020	16.77	16.83	16.19	16.19	164,519	-0.91(-5.31%)
Apr 17, 2020	17.37	17.78	17.01	17.10	177,304	+0.07(+0.40%)
Apr 16, 2020	16.28	17.09	16.27	17.03	315,960	+0.65(+3.95%)
Apr 15, 2020	17.22	17.50	16.30	16.39	238,066	-1.32(-7.48%)
Apr 14, 2020	17.51	17.74	17.17	17.71	177,136	+0.64(+3.74%)
Apr 13, 2020	17.81	17.97	16.86	17.07	190,621	-0.94(-5.21%)
Apr 09, 2020	17.39	18.15	17.27	18.01	278,163	+0.96(+5.61%)
Apr 08, 2020	16.56	17.17	16.41	17.05	288,928	+0.63(+3.83%)
Apr 07, 2020	16.63	17.13	16.10	16.42	481,507	+0.13(+0.77%)
Apr 06, 2020	16.12	16.62	16.07	16.30	288,917	+0.73(+4.72%)
Apr 03, 2020	15.71	16.11	15.25	15.56	319,748	-0.38(-2.37%)
Apr 02, 2020	15.57	16.11	15.44	15.94	201,902	+0.14(+0.92%)
Apr 01, 2020	15.62	16.02	15.50	15.80	235,393	-0.43(-2.62%)
Mar 31, 2020	16.45	16.76	16.09	16.22	294,196	-0.43(-2.61%)
Mar 30, 2020	15.85	16.70	15.76	16.66	345,923	+0.70(+4.36%)
Mar 27, 2020	15.88	16.31	15.65	15.96	235,337	-0.43(-2.60%)
Mar 26, 2020	15.82	16.61	15.82	16.39	284,150	+0.69(+4.37%)
Mar 25, 2020	16.27	16.98	15.60	15.70	322,221	-0.59(-3.62%)
Mar 24, 2020	16.33	16.58	15.73	16.29	438,587	+0.71(+4.53%)
Mar 23, 2020	15.46	15.89	14.81	15.58	569,828	+0.24(+1.58%)
Mar 20, 2020	16.77	17.03	15.30	15.34	840,076	-1.44(-8.58%)
Mar 19, 2020	16.31	17.26	15.59	16.78	584,529	+0.56(+3.46%)
Mar 18, 2020	15.93	16.63	15.31	16.22	501,085	-0.31(-1.87%)
Mar 17, 2020	16.76	17.98	16.06	16.53	542,447	+0.07(+0.41%)
Mar 16, 2020	16.78	17.39	16.22	16.46	364,109	-2.13(-11.44%)
Mar 13, 2020	16.63	18.63	16.22	18.59	379,849	+2.65(+16.62%)
Mar 12, 2020	16.46	17.07	15.92	15.94	594,384	-1.46(-8.39%)
Mar 11, 2020	17.54	17.62	16.93	17.40	471,009	-0.57(-3.17%)
Mar 10, 2020	17.54	17.97	17.13	17.97	617,414	+0.81(+4.73%)
Mar 09, 2020	18.02	18.23	17.12	17.16	472,001	-1.71(-9.07%)
Mar 06, 2020	18.94	19.09	18.43	18.87	343,540	-0.47(-2.45%)
Mar 05, 2020	19.50	19.77	19.14	19.34	479,396	-0.54(-2.72%)
Mar 04, 2020	19.42	19.91	19.39	19.89	391,131	+0.71(+3.68%)
Mar 03, 2020	19.31	19.81	18.94	19.18	270,251	-0.14(-0.70%)
Mar 02, 2020	19.09	19.31	18.75	19.31	319,124	+0.30(+1.58%)
Feb 28, 2020	18.62	19.24	18.27	19.01	372,091	+0.00(+0.00%)
Feb 27, 2020	19.01	19.48	18.39	19.01	474,422	-0.13(-0.66%)
Feb 26, 2020	19.77	19.85	19.12	19.14	238,554	-0.40(-2.03%)
Feb 25, 2020	20.19	20.25	19.35	19.54	353,862	-0.60(-2.98%)
Feb 24, 2020	20.33	20.53	20.11	20.14	212,447	-0.68(-3.25%)
Feb 21, 2020	21.08	21.34	20.75	20.81	1,244,960	-0.22(-1.06%)
Feb 20, 2020	21.09	21.32	20.82	21.04	309,893	-0.16(-0.78%)
Feb 19, 2020	21.17	21.31	20.65	21.20	190,239	-0.03(-0.14%)
Feb 18, 2020	21.65	21.76	21.05	21.23	236,210	-0.45(-2.10%)
Feb 14, 2020	21.34	21.71	21.20	21.68	234,199	+0.36(+1.68%)
Feb 13, 2020	21.94	22.22	21.21	21.33	217,528	-0.70(-3.16%)
Feb 12, 2020	21.99	22.08	21.81	22.02	277,648	+0.03(+0.13%)
Feb 11, 2020	22.45	22.60	21.87	21.99	168,919	-0.38(-1.69%)
Feb 10, 2020	22.25	22.40	22.15	22.37	206,146	+0.17(+0.78%)
Feb 07, 2020	21.97	22.25	21.66	22.20	344,161	+0.22(+1.01%)
Feb 06, 2020	21.05	22.02	21.05	21.97	447,632	+0.62(+2.90%)
Feb 05, 2020	21.21	21.36	21.03	21.35	235,412	+0.32(+1.52%)
Feb 04, 2020	20.78	21.21	20.69	21.04	203,994	+0.27(+1.30%)

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.