Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.77	14.92	14.48	14.50	76,105	-0.40(-2.68%)
Apr 29, 2020	14.93	15.20	14.80	14.90	100,979	+0.30(+2.05%)
Apr 28, 2020	15.21	15.34	14.55	14.60	65,393	-0.61(-4.01%)
Apr 27, 2020	14.86	15.57	14.75	15.21	67,931	+0.56(+3.82%)
Apr 24, 2020	14.42	14.88	14.30	14.65	59,100	+0.16(+1.10%)
Apr 23, 2020	13.93	14.88	13.93	14.49	64,244	+0.50(+3.57%)
Apr 22, 2020	14.97	14.97	13.98	13.99	78,219	-0.83(-5.60%)
Apr 21, 2020	15.02	15.07	14.51	14.82	121,497	-0.46(-3.01%)
Apr 20, 2020	15.30	15.88	15.25	15.28	92,346	-0.28(-1.80%)
Apr 17, 2020	15.08	15.63	14.80	15.56	78,400	+0.80(+5.42%)
Apr 16, 2020	14.69	15.00	14.34	14.76	77,715	+0.13(+0.89%)
Apr 15, 2020	15.07	15.16	14.34	14.63	99,604	-0.76(-4.94%)
Apr 14, 2020	15.51	15.75	15.06	15.39	68,251	-0.12(-0.77%)
Apr 13, 2020	15.81	15.92	15.32	15.51	31,094	-0.49(-3.06%)
Apr 09, 2020	15.68	16.00	15.41	16.00	28,800	+0.52(+3.36%)
Apr 08, 2020	15.34	15.50	15.18	15.48	32,742	+0.33(+2.18%)
Apr 07, 2020	15.50	15.71	14.98	15.15	43,472	-0.31(-2.01%)
Apr 06, 2020	15.44	15.99	15.20	15.46	67,312	-0.04(-0.26%)
Apr 03, 2020	15.23	15.66	15.19	15.50	48,600	+0.08(+0.52%)
Apr 02, 2020	14.13	15.61	14.13	15.42	44,977	+1.12(+7.83%)
Apr 01, 2020	15.47	15.62	14.24	14.30	120,024	-1.52(-9.61%)
Mar 31, 2020	15.08	15.86	15.06	15.82	58,667	+0.67(+4.42%)
Mar 30, 2020	15.04	15.20	14.94	15.15	51,090	-0.21(-1.37%)
Mar 27, 2020	15.50	15.88	15.26	15.36	56,200	-0.64(-4.00%)
Mar 26, 2020	15.64	16.19	15.49	16.00	54,427	+0.44(+2.83%)
Mar 25, 2020	15.61	16.24	15.36	15.56	159,954	-0.14(-0.89%)
Mar 24, 2020	15.42	15.73	14.89	15.70	96,589	+1.00(+6.80%)
Mar 23, 2020	14.06	15.24	14.01	14.70	75,218	+0.55(+3.89%)
Mar 20, 2020	13.90	14.57	13.61	14.15	107,300	+0.28(+2.02%)
Mar 19, 2020	12.28	13.99	12.28	13.87	73,469	+1.59(+12.95%)
Mar 18, 2020	12.71	12.92	12.20	12.28	74,039	-1.09(-8.15%)
Mar 17, 2020	11.73	13.39	11.65	13.37	65,220	+1.86(+16.16%)
Mar 16, 2020	12.08	12.08	11.48	11.51	92,995	-2.02(-14.93%)
Mar 13, 2020	12.50	13.59	12.50	13.53	69,200	+1.50(+12.47%)
Mar 12, 2020	13.71	13.81	11.85	12.03	79,983	-2.46(-16.98%)
Mar 11, 2020	15.07	15.14	14.36	14.49	59,828	-0.60(-3.98%)
Mar 10, 2020	15.14	15.20	14.54	15.09	59,089	+0.24(+1.62%)
Mar 09, 2020	15.45	15.91	14.72	14.85	73,004	-1.31(-8.11%)
Mar 06, 2020	16.50	16.50	15.65	16.16	46,500	-0.23(-1.40%)
Mar 05, 2020	16.27	17.07	16.23	16.39	54,267	-0.47(-2.79%)
Mar 04, 2020	16.96	17.29	16.59	16.86	73,046	+0.08(+0.48%)
Mar 03, 2020	16.30	17.17	16.30	16.78	57,896	+0.43(+2.63%)
Mar 02, 2020	15.95	17.15	14.68	16.35	77,429	+0.39(+2.44%)
Feb 28, 2020	16.11	17.27	15.96	15.96	100,700	-0.50(-3.04%)
Feb 27, 2020	16.65	16.80	16.35	16.46	77,052	-0.32(-1.91%)
Feb 26, 2020	16.99	17.30	16.64	16.78	46,023	-0.17(-1.00%)
Feb 25, 2020	16.94	17.10	16.88	16.95	51,359	+0.09(+0.53%)
Feb 24, 2020	16.50	16.96	16.20	16.86	85,499	+0.18(+1.08%)
Feb 21, 2020	16.61	17.02	16.56	16.68	82,900	+0.15(+0.91%)
Feb 20, 2020	16.92	16.92	16.50	16.53	26,470	-0.34(-2.02%)
Feb 19, 2020	17.24	17.25	16.75	16.87	43,618	-0.23(-1.35%)
Feb 18, 2020	16.87	17.21	16.35	17.10	46,817	+0.06(+0.35%)
Feb 14, 2020	16.85	17.25	16.85	17.04	29,900	+0.14(+0.83%)
Feb 13, 2020	16.69	17.10	16.69	16.90	22,228	-0.18(-1.05%)
Feb 12, 2020	16.77	17.21	16.60	17.08	53,004	+0.34(+2.03%)
Feb 11, 2020	17.03	17.07	16.66	16.74	40,294	-0.18(-1.06%)
Feb 10, 2020	16.89	17.22	16.86	16.92	54,176	+0.10(+0.59%)
Feb 07, 2020	16.44	16.89	16.36	16.82	36,200	+0.41(+2.50%)
Feb 06, 2020	17.21	17.21	16.37	16.41	58,306	-0.68(-3.98%)
Feb 05, 2020	17.16	17.21	16.98	17.09	39,240	+0.06(+0.35%)
Feb 04, 2020	17.10	17.15	16.90	17.03	51,709	-0.02(-0.12%)

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.