Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.86	18.22	17.16	17.20	241,361	-1.48(-7.90%)
Apr 29, 2020	18.41	19.10	17.99	18.68	214,297	+0.91(+5.12%)
Apr 28, 2020	17.55	17.88	17.25	17.77	172,045	+0.70(+4.12%)
Apr 27, 2020	16.12	17.36	16.12	17.07	123,542	+1.21(+7.60%)
Apr 24, 2020	15.84	16.12	15.47	15.86	86,358	+0.06(+0.35%)
Apr 23, 2020	15.71	16.27	15.63	15.81	134,159	+0.13(+0.82%)
Apr 22, 2020	15.94	16.15	15.48	15.68	132,322	+0.05(+0.33%)
Apr 21, 2020	15.09	15.75	14.96	15.63	146,337	-0.03(-0.16%)
Apr 20, 2020	15.27	16.10	15.17	15.65	206,443	-0.02(-0.11%)
Apr 17, 2020	15.32	15.91	15.32	15.67	258,143	+0.65(+4.34%)
Apr 16, 2020	15.88	16.14	14.66	15.02	224,226	-0.89(-5.61%)
Apr 15, 2020	16.34	16.45	15.75	15.91	175,260	-1.08(-6.36%)
Apr 14, 2020	17.73	17.99	16.54	16.99	152,605	-0.32(-1.83%)
Apr 13, 2020	18.31	18.54	17.08	17.31	143,596	-1.11(-6.01%)
Apr 09, 2020	17.15	18.49	16.90	18.41	170,036	+1.68(+10.05%)
Apr 08, 2020	16.54	17.16	16.11	16.73	137,574	+0.39(+2.42%)
Apr 07, 2020	16.96	17.47	16.13	16.34	173,979	-0.23(-1.40%)
Apr 06, 2020	16.31	16.72	16.00	16.57	257,199	+0.59(+3.71%)
Apr 03, 2020	17.19	17.19	15.63	15.98	328,418	-1.23(-7.13%)
Apr 02, 2020	16.48	17.38	16.36	17.20	218,463	+0.62(+3.72%)
Apr 01, 2020	16.66	16.77	16.30	16.59	269,602	-0.57(-3.35%)
Mar 31, 2020	17.04	17.20	16.51	17.16	241,077	-0.07(-0.40%)
Mar 30, 2020	16.72	17.35	16.14	17.23	216,773	+0.72(+4.37%)
Mar 27, 2020	16.56	16.95	15.81	16.51	267,117	-0.43(-2.53%)
Mar 26, 2020	16.23	17.12	15.97	16.94	263,518	+0.79(+4.89%)
Mar 25, 2020	16.74	17.54	15.56	16.15	308,177	-0.51(-3.09%)
Mar 24, 2020	16.17	17.13	15.85	16.66	186,440	+1.12(+7.17%)
Mar 23, 2020	16.37	16.50	14.65	15.55	221,247	-0.96(-5.82%)
Mar 20, 2020	19.06	19.32	16.17	16.51	412,446	-2.73(-14.18%)
Mar 19, 2020	18.23	19.71	17.77	19.24	452,876	+0.85(+4.62%)
Mar 18, 2020	18.14	19.74	17.43	18.39	351,846	-0.64(-3.38%)
Mar 17, 2020	17.08	19.19	16.46	19.03	524,424	+2.06(+12.13%)
Mar 16, 2020	16.25	18.13	16.16	16.97	321,378	-1.51(-8.17%)
Mar 13, 2020	17.04	18.53	16.56	18.48	355,456	+2.32(+14.33%)
Mar 12, 2020	16.26	18.28	15.60	16.17	373,639	-1.18(-6.78%)
Mar 11, 2020	17.70	17.83	17.19	17.34	283,114	-0.90(-4.94%)
Mar 10, 2020	17.84	18.35	17.24	18.24	269,987	+0.91(+5.25%)
Mar 09, 2020	18.02	18.58	16.90	17.33	326,353	-1.96(-10.18%)
Mar 06, 2020	18.47	19.44	18.40	19.30	303,595	-0.04(-0.22%)
Mar 05, 2020	20.06	20.06	19.07	19.34	269,289	-1.09(-5.33%)
Mar 04, 2020	20.56	20.57	20.02	20.43	242,845	+0.00(+0.00%)
Mar 03, 2020	20.66	21.36	20.20	20.43	268,311	-0.40(-1.94%)
Mar 02, 2020	19.95	20.85	19.85	20.83	305,662	+0.94(+4.70%)
Feb 28, 2020	20.07	20.52	19.60	19.90	284,132	-0.76(-3.70%)
Feb 27, 2020	20.94	21.65	20.64	20.66	233,387	-0.67(-3.14%)
Feb 26, 2020	21.73	21.92	21.27	21.33	177,179	-0.26(-1.19%)
Feb 25, 2020	22.24	22.24	21.46	21.59	171,270	-0.68(-3.04%)
Feb 24, 2020	22.30	22.58	22.22	22.27	227,206	-0.70(-3.06%)
Feb 21, 2020	22.96	22.99	22.72	22.97	131,111	-0.06(-0.24%)
Feb 20, 2020	22.83	23.21	22.83	23.03	73,502	+0.12(+0.54%)
Feb 19, 2020	22.66	22.94	22.66	22.90	113,664	+0.26(+1.14%)
Feb 18, 2020	22.81	23.09	22.56	22.64	154,124	-0.27(-1.20%)
Feb 14, 2020	23.01	23.06	22.86	22.92	80,065	-0.09(-0.41%)
Feb 13, 2020	22.90	23.06	22.74	23.01	78,087	+0.04(+0.19%)
Feb 12, 2020	23.31	23.31	22.91	22.97	125,131	-0.21(-0.93%)
Feb 11, 2020	23.18	23.37	23.15	23.18	106,140	+0.12(+0.54%)
Feb 10, 2020	23.00	23.07	22.91	23.06	159,223	+0.00(+0.02%)
Feb 07, 2020	23.17	23.20	22.90	23.06	114,795	-0.23(-0.99%)
Feb 06, 2020	23.36	23.36	23.14	23.29	115,417	+0.04(+0.18%)
Feb 05, 2020	22.89	23.30	22.89	23.24	154,003	+0.54(+2.38%)
Feb 04, 2020	22.83	22.93	22.70	22.70	119,942	+0.18(+0.81%)

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.