Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.23	18.23	17.25	17.62	7,466	+0.03(+0.17%)
Apr 29, 2020	16.62	17.59	16.53	17.59	13,072	+2.26(+14.74%)
Apr 28, 2020	15.20	15.33	15.20	15.33	1,279	+0.59(+4.00%)
Apr 27, 2020	14.51	14.74	14.30	14.74	3,517	-0.11(-0.74%)
Apr 24, 2020	16.06	16.06	14.85	14.85	6,643	-0.56(-3.63%)
Apr 23, 2020	14.97	15.41	14.94	15.41	9,883	+1.11(+7.76%)
Apr 22, 2020	14.43	14.60	14.15	14.30	3,441	+0.55(+4.00%)
Apr 21, 2020	13.58	13.75	13.48	13.75	2,389	+0.05(+0.36%)
Apr 20, 2020	13.01	14.19	13.01	13.70	24,968	-0.16(-1.15%)
Apr 17, 2020	13.01	13.86	13.01	13.86	13,275	+1.03(+8.03%)
Apr 16, 2020	13.27	13.27	12.83	12.83	12,576	-0.71(-5.24%)
Apr 15, 2020	13.97	13.97	13.03	13.54	4,372	-0.59(-4.18%)
Apr 14, 2020	14.27	14.50	14.13	14.13	2,549	-0.26(-1.81%)
Apr 13, 2020	15.00	15.00	14.37	14.39	4,323	+0.00(+0.00%)
Apr 09, 2020		14.39	14.39	14.39	0	+0.29(+2.06%)
Apr 08, 2020	13.64	14.10	13.35	14.10	7,667	+0.84(+6.33%)
Apr 07, 2020	13.86	14.10	13.11	13.26	5,577	+0.36(+2.79%)
Apr 06, 2020	13.19	13.19	12.53	12.90	9,769	+0.40(+3.20%)
Apr 03, 2020	13.53	13.53	12.20	12.50	14,180	+0.00(+0.00%)
Apr 02, 2020	12.40	13.21	12.17	12.50	13,635	+1.19(+10.52%)
Apr 01, 2020	11.55	11.55	11.30	11.31	3,806	-0.64(-5.36%)
Mar 31, 2020	12.29	12.50	11.95	11.95	5,047	+0.62(+5.47%)
Mar 30, 2020	11.05	11.36	10.68	11.33	7,395	-0.17(-1.48%)
Mar 27, 2020	12.49	12.49	11.50	11.50	3,030	-0.86(-6.96%)
Mar 26, 2020	12.87	12.87	12.22	12.36	2,711	-0.16(-1.28%)
Mar 25, 2020	11.97	12.99	11.90	12.52	15,196	+0.32(+2.62%)
Mar 24, 2020	12.06	12.21	11.54	12.20	9,265	+1.17(+10.61%)
Mar 23, 2020	11.24	11.24	11.01	11.03	9,640	-0.12(-1.08%)
Mar 20, 2020	12.11	12.11	11.15	11.15	7,555	-0.27(-2.36%)
Mar 19, 2020	10.36	11.42	10.36	11.42	4,054	+1.20(+11.74%)
Mar 18, 2020	11.14	11.14	10.12	10.22	2,423	-1.22(-10.66%)
Mar 17, 2020	12.37	12.37	11.43	11.44	2,443	-0.49(-4.11%)
Mar 16, 2020	12.30	12.53	11.93	11.93	1,902	-0.36(-2.93%)
Mar 13, 2020	12.35	12.35	12.00	12.29	913	+0.23(+1.91%)
Mar 12, 2020	12.26	12.29	12.06	12.06	2,064	-1.33(-9.93%)
Mar 11, 2020	14.54	14.54	13.39	13.39	2,036	-1.45(-9.77%)
Mar 10, 2020	15.40	15.40	14.00	14.84	30,567	+0.34(+2.34%)
Mar 09, 2020	14.95	15.50	13.95	14.50	12,464	-6.54(-31.08%)
Mar 06, 2020	23.08	23.08	21.00	21.04	2,694	-2.97(-12.37%)
Mar 05, 2020	24.85	24.85	24.01	24.01	1,706	-0.93(-3.73%)
Mar 04, 2020	24.94	24.94	24.94	24.94	100	+0.02(+0.08%)
Mar 03, 2020	25.70	25.70	24.92	24.92	3,407	-0.80(-3.11%)
Mar 02, 2020	26.33	26.33	25.72	25.72	1,601	-0.17(-0.66%)
Feb 28, 2020	24.62	25.89	24.48	25.89	8,212	+0.19(+0.74%)
Feb 27, 2020	26.51	26.51	25.00	25.70	2,311	-1.15(-4.28%)
Feb 26, 2020	27.75	27.75	26.85	26.85	10,308	-0.90(-3.24%)
Feb 25, 2020	29.30	29.30	27.75	27.75	2,351	-1.69(-5.74%)
Feb 24, 2020	30.34	30.34	29.37	29.44	4,382	-1.86(-5.94%)
Feb 21, 2020	31.30	31.41	31.30	31.30	530	-1.31(-4.02%)
Feb 20, 2020	32.61	32.61	32.61	32.61	100	+0.67(+2.10%)
Feb 19, 2020	31.94	31.94	31.94	31.94	304	+0.02(+0.06%)
Feb 18, 2020		31.92	31.92	31.92	216	+0.00(+0.00%)
Feb 14, 2020		31.92	31.92	31.92	0	-0.32(-0.99%)
Feb 13, 2020	32.08	32.25	32.08	32.24	900	+0.14(+0.44%)
Feb 12, 2020	32.29	32.64	32.10	32.10	4,370	+0.19(+0.60%)
Feb 11, 2020	32.21	32.25	31.91	31.91	320	+0.11(+0.35%)
Feb 10, 2020	32.36	32.36	31.80	31.80	598	-0.70(-2.15%)
Feb 07, 2020	32.50	32.50	32.50	32.50	1,534	-0.62(-1.87%)
Feb 06, 2020	33.77	33.77	33.00	33.12	3,812	-0.23(-0.69%)
Feb 05, 2020	32.93	33.50	32.93	33.35	692	+1.17(+3.64%)
Feb 04, 2020	32.40	32.40	32.18	32.18	636	+0.43(+1.35%)

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.