Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.92	14.16	13.92	14.03	14,374	-0.31(-2.15%)
Apr 29, 2020	14.22	14.36	14.22	14.34	4,487	+0.43(+3.10%)
Apr 28, 2020	13.91	13.95	13.88	13.91	9,606	+0.19(+1.35%)
Apr 27, 2020	13.62	13.74	13.62	13.72	2,677	+0.38(+2.85%)
Apr 24, 2020	13.27	13.38	13.25	13.34	7,732	+0.08(+0.61%)
Apr 23, 2020	13.28	13.49	13.26	13.26	4,367	+0.07(+0.55%)
Apr 22, 2020	13.26	13.29	13.18	13.19	55,468	-0.10(-0.75%)
Apr 21, 2020	13.29	13.33	13.14	13.29	13,479	-0.24(-1.74%)
Apr 20, 2020	13.46	13.61	13.42	13.53	11,903	-0.18(-1.30%)
Apr 17, 2020	13.52	13.73	13.45	13.70	63,183	+0.42(+3.18%)
Apr 16, 2020	13.37	13.38	13.07	13.28	72,207	+0.02(+0.14%)
Apr 15, 2020	13.29	13.37	13.23	13.26	110,781	-0.54(-3.93%)
Apr 14, 2020	13.84	13.91	13.78	13.81	7,240	-0.09(-0.65%)
Apr 13, 2020	14.00	14.00	13.77	13.90	5,498	-0.11(-0.78%)
Apr 09, 2020	13.85	14.01	13.75	14.01	7,179	+0.29(+2.11%)
Apr 08, 2020	13.62	13.77	13.62	13.72	7,441	+0.25(+1.85%)
Apr 07, 2020	13.66	13.66	13.47	13.47	5,985	+0.27(+2.02%)
Apr 06, 2020	13.14	13.40	13.14	13.20	9,765	+0.40(+3.11%)
Apr 03, 2020	12.86	12.86	12.70	12.80	2,209	-0.14(-1.12%)
Apr 02, 2020	12.78	13.04	12.78	12.95	3,831	+0.22(+1.71%)
Apr 01, 2020	12.82	12.87	12.73	12.73	226,347	-0.38(-2.90%)
Mar 31, 2020	13.04	13.18	13.02	13.11	7,186	+0.12(+0.91%)
Mar 30, 2020	12.80	12.99	12.76	12.99	5,686	+0.07(+0.56%)
Mar 27, 2020	12.72	13.04	12.68	12.92	10,162	-0.47(-3.52%)
Mar 26, 2020	12.81	13.46	12.81	13.39	6,148	+0.57(+4.45%)
Mar 25, 2020	12.61	12.99	12.46	12.82	12,816	+0.23(+1.80%)
Mar 24, 2020	12.41	12.59	12.24	12.59	12,540	+0.91(+7.75%)
Mar 23, 2020	11.77	12.01	11.62	11.69	28,040	-0.11(-0.92%)
Mar 20, 2020	12.03	12.24	11.74	11.80	10,272	+0.43(+3.82%)
Mar 19, 2020	11.07	11.57	11.07	11.36	20,315	+0.01(+0.08%)
Mar 18, 2020	11.24	11.35	10.99	11.35	14,998	+0.06(+0.56%)
Mar 17, 2020	10.96	11.36	10.81	11.29	70,877	-0.04(-0.32%)
Mar 16, 2020	11.23	11.67	11.23	11.33	24,597	-1.73(-13.25%)
Mar 13, 2020	13.13	13.13	12.37	13.05	55,892	+0.61(+4.87%)
Mar 12, 2020	12.83	12.83	12.18	12.45	47,099	-1.72(-12.14%)
Mar 11, 2020	14.59	14.59	14.10	14.17	30,196	-0.75(-5.04%)
Mar 10, 2020	14.93	14.98	14.45	14.92	42,115	+0.61(+4.24%)
Mar 09, 2020	14.62	15.01	14.31	14.31	60,584	-1.28(-8.19%)
Mar 06, 2020	15.51	15.70	15.42	15.59	31,702	-0.19(-1.20%)
Mar 05, 2020	15.87	15.90	15.68	15.78	21,002	-0.52(-3.17%)
Mar 04, 2020	15.98	16.30	15.95	16.30	27,742	+0.45(+2.86%)
Mar 03, 2020	16.10	16.26	15.77	15.84	72,699	-0.05(-0.29%)
Mar 02, 2020	15.72	15.96	15.60	15.89	89,952	+0.24(+1.56%)
Feb 28, 2020	15.24	15.64	15.17	15.64	70,584	-0.19(-1.20%)
Feb 27, 2020	15.96	16.20	15.83	15.83	48,329	-0.71(-4.27%)
Feb 26, 2020	16.72	16.79	16.54	16.54	18,869	-0.06(-0.38%)
Feb 25, 2020	16.97	16.98	16.60	16.60	61,928	-0.43(-2.50%)
Feb 24, 2020	17.01	17.14	17.01	17.03	34,968	-0.78(-4.37%)
Feb 21, 2020	17.79	17.81	17.76	17.81	21,208	-0.13(-0.71%)
Feb 20, 2020	18.03	18.03	17.85	17.93	28,403	-0.05(-0.25%)
Feb 19, 2020	17.97	17.98	17.93	17.98	14,661	-0.04(-0.20%)
Feb 18, 2020	17.99	18.04	17.99	18.02	10,856	-0.05(-0.30%)
Feb 14, 2020	18.12	18.12	18.07	18.07	13,365	+0.00(+0.00%)
Feb 13, 2020	18.01	18.11	17.95	18.07	12,304	-0.10(-0.55%)
Feb 12, 2020	18.14	18.18	18.14	18.17	3,172	+0.11(+0.60%)
Feb 11, 2020	18.07	18.09	18.06	18.06	11,624	+0.10(+0.56%)
Feb 10, 2020	17.87	17.96	17.87	17.96	6,761	+0.06(+0.35%)
Feb 07, 2020	17.91	17.94	17.90	17.90	12,482	-0.31(-1.69%)
Feb 06, 2020	18.17	18.23	18.16	18.21	45,259	+0.02(+0.10%)
Feb 05, 2020	18.19	18.21	18.12	18.19	73,736	+0.24(+1.36%)
Feb 04, 2020	17.89	17.99	17.89	17.94	42,184	+0.42(+2.38%)

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.