Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	11.99	11.99	10.32	10.50	501,941	-1.14(-9.79%)
Apr 29, 2020	11.06	11.92	10.77	11.64	489,632	+1.73(+17.47%)
Apr 28, 2020	10.47	10.47	9.560	9.906	218,512	+0.45(+4.75%)
Apr 27, 2020	8.660	9.523	8.660	9.457	359,787	+0.84(+9.72%)
Apr 24, 2020	8.392	8.742	8.186	8.619	122,656	+0.50(+6.12%)
Apr 23, 2020	8.090	8.583	8.090	8.121	167,670	+0.21(+2.64%)
Apr 22, 2020	8.011	8.082	7.659	7.913	113,131	+0.55(+7.47%)
Apr 21, 2020	7.884	7.884	7.203	7.363	167,597	-0.78(-9.53%)
Apr 20, 2020	8.237	8.801	7.856	8.138	134,415	-0.58(-6.63%)
Apr 17, 2020	8.674	9.690	8.110	8.717	205,041	+0.94(+12.16%)
Apr 16, 2020	8.166	8.166	7.419	7.772	130,768	-0.17(-2.13%)
Apr 15, 2020	8.322	8.322	7.630	7.941	149,272	-1.13(-12.44%)
Apr 14, 2020	9.309	9.351	8.674	9.069	188,897	+0.58(+6.85%)
Apr 13, 2020	9.196	9.238	7.898	8.488	160,411	-0.47(-5.23%)
Apr 09, 2020	9.168	9.845	8.463	8.956	429,864	+0.37(+4.27%)
Apr 08, 2020	8.110	8.590	7.588	8.590	324,235	+1.13(+15.12%)
Apr 07, 2020	9.097	10.27	7.419	7.461	564,445	+0.39(+5.59%)
Apr 06, 2020	6.939	7.193	6.262	7.066	407,954	+1.58(+28.79%)
Apr 03, 2020	6.093	6.093	5.360	5.487	70,332	-0.28(-4.92%)
Apr 02, 2020	6.530	6.643	5.501	5.770	154,880	+0.17(+3.06%)
Apr 01, 2020	6.347	6.347	5.331	5.599	162,414	-1.23(-17.99%)
Mar 31, 2020	7.250	7.447	6.657	6.827	29,979	-0.14(-2.01%)
Mar 30, 2020	6.911	7.743	6.192	6.968	120,570	-0.01(-0.20%)
Mar 27, 2020	7.193	7.362	6.671	6.982	118,047	-1.02(-12.70%)
Mar 26, 2020	7.024	8.449	7.024	7.997	161,473	+1.00(+14.31%)
Mar 25, 2020	6.841	8.336	5.571	6.996	233,050	+0.49(+7.59%)
Mar 24, 2020	7.080	7.123	6.206	6.502	200,256	+0.12(+1.83%)
Mar 23, 2020	7.363	7.393	5.868	6.385	191,064	-0.31(-4.59%)
Mar 20, 2020	7.070	7.266	6.040	6.693	91,323	+0.27(+4.13%)
Mar 19, 2020	6.427	7.308	6.288	6.427	81,013	+0.11(+1.77%)
Mar 18, 2020	6.288	7.126	6.288	6.316	68,064	-1.15(-15.35%)
Mar 17, 2020	8.537	8.537	6.148	7.461	77,800	-0.64(-7.93%)
Mar 16, 2020	9.180	10.13	7.277	8.104	124,208	-2.10(-20.55%)
Mar 13, 2020	10.48	12.02	8.467	10.20	166,901	+1.80(+21.46%)
Mar 12, 2020	11.18	12.78	8.325	8.397	121,720	-4.11(-32.85%)
Mar 11, 2020	14.56	18.56	12.17	12.51	72,259	-3.21(-20.44%)
Mar 10, 2020	19.03	19.08	13.76	15.72	63,475	-1.58(-9.13%)
Mar 09, 2020	19.56	19.73	14.62	17.30	71,830	-4.43(-20.39%)
Mar 06, 2020	22.90	23.68	20.36	21.73	39,363	-3.30(-13.18%)
Mar 05, 2020	26.49	26.49	23.86	25.02	38,901	-4.32(-14.71%)
Mar 04, 2020	30.43	30.43	26.61	29.34	15,405	+2.81(+10.58%)
Mar 03, 2020	30.00	31.44	25.78	26.53	20,523	-2.70(-9.24%)
Mar 02, 2020	30.52	30.52	25.95	29.24	27,330	+2.42(+9.01%)
Feb 28, 2020	23.72	27.03	23.05	26.82	42,942	-0.73(-2.66%)
Feb 27, 2020	27.78	31.54	25.93	27.55	28,173	-2.75(-9.07%)
Feb 26, 2020	32.64	33.07	30.30	30.30	13,543	-1.32(-4.19%)
Feb 25, 2020	38.24	38.24	31.49	31.63	27,560	-4.43(-12.30%)
Feb 24, 2020	36.52	37.93	35.01	36.06	13,448	-5.97(-14.21%)
Feb 21, 2020	43.62	43.62	41.82	42.04	4,222	-2.83(-6.32%)
Feb 20, 2020	45.34	45.87	42.75	44.87	5,046	-0.22(-0.48%)
Feb 19, 2020	44.85	45.10	43.27	45.08	17,594	+1.46(+3.35%)
Feb 18, 2020	42.52	43.62	42.52	43.62	2,766	-0.44(-1.00%)
Feb 14, 2020	44.99	44.99	43.51	44.06	10,019	-0.63(-1.41%)
Feb 13, 2020	44.11	45.84	42.56	44.69	4,756	-0.56(-1.24%)
Feb 12, 2020	45.40	45.40	44.77	45.26	10,229	+1.71(+3.92%)
Feb 11, 2020	43.10	44.66	43.10	43.55	10,328	+1.50(+3.57%)
Feb 10, 2020	41.33	42.08	41.13	42.05	6,044	+0.52(+1.25%)
Feb 07, 2020	45.70	45.70	41.52	41.53	6,441	-2.02(-4.64%)
Feb 06, 2020	44.07	44.07	43.20	43.55	9,528	+0.09(+0.21%)
Feb 05, 2020	43.19	44.88	42.49	43.45	12,155	+2.08(+5.03%)
Feb 04, 2020	40.45	41.57	40.45	41.37	10,821	+3.11(+8.14%)
Feb 03, 2020	39.22	39.22	38.00	38.26	10,716	+0.88(+2.36%)
Jan 31, 2020	40.16	40.16	37.29	37.38	12,524	-2.91(-7.23%)
Jan 30, 2020	40.21	40.29	36.24	40.29	6,200	+0.06(+0.16%)
Jan 29, 2020	43.03	43.03	40.23	40.23	16,313	-0.94(-2.29%)
Jan 28, 2020	41.65	41.65	39.70	41.17	5,309	+1.75(+4.45%)
Jan 27, 2020	41.22	42.44	38.19	39.41	4,728	-3.98(-9.16%)
Jan 24, 2020	45.86	45.86	42.89	43.39	4,437	-2.25(-4.93%)
Jan 23, 2020	44.46	45.64	43.61	45.64	6,886	+0.60(+1.34%)
Jan 22, 2020	45.94	46.15	45.04	45.04	6,330	-0.92(-1.99%)
Jan 21, 2020	46.05	46.30	45.63	45.95	5,682	-0.81(-1.74%)
Jan 17, 2020	46.72	48.30	46.23	46.77	5,797	+0.37(+0.81%)
Jan 16, 2020	46.01	46.39	46.01	46.39	5,404	+1.63(+3.65%)
Jan 15, 2020	45.10	45.23	44.76	44.76	981	-0.69(-1.51%)
Jan 14, 2020	45.24	45.98	45.00	45.45	11,640	+0.20(+0.45%)
Jan 13, 2020	46.42	46.77	44.43	45.24	5,325	+1.04(+2.34%)
Jan 10, 2020	45.02	45.02	43.98	44.21	3,650	-0.84(-1.86%)
Jan 09, 2020	45.76	48.10	44.30	45.04	13,889	+0.61(+1.38%)
Jan 08, 2020	44.22	45.06	43.51	44.43	10,515	+0.28(+0.63%)
Jan 07, 2020	43.27	44.31	43.27	44.15	1,825	+1.02(+2.37%)
Jan 06, 2020	41.22	43.13	41.22	43.13	7,864	+0.13(+0.30%)
Jan 03, 2020	44.38	44.38	42.92	43.00	5,940	-1.54(-3.45%)
Jan 02, 2020	43.89	44.54	43.51	44.54	4,224	+1.68(+3.91%)
Dec 31, 2019	42.31	42.86	41.92	42.86	4,723	+0.69(+1.63%)
Dec 30, 2019	42.27	42.88	42.07	42.18	6,288	-0.80(-1.87%)
Dec 27, 2019	45.72	45.72	42.85	42.98	4,580	-0.47(-1.09%)
Dec 26, 2019	43.86	43.89	43.44	43.45	5,429	+0.22(+0.51%)
Dec 24, 2019	44.01	44.01	43.17	43.23	3,435	-0.05(-0.11%)
Dec 23, 2019	44.42	48.64	42.65	43.28	7,048	+0.99(+2.33%)
Dec 20, 2019	42.81	50.34	42.06	42.30	7,601	+0.50(+1.19%)
Dec 19, 2019	41.38	41.80	41.38	41.80	899	+0.62(+1.51%)
Dec 18, 2019	40.82	41.42	40.82	41.18	1,280	+0.48(+1.19%)
Dec 17, 2019	40.58	40.70	40.48	40.70	1,125	+0.36(+0.89%)
Dec 16, 2019	41.49	41.49	40.33	40.34	1,427	+1.16(+2.95%)
Dec 13, 2019	39.87	40.62	39.02	39.18	6,095	-0.70(-1.76%)
Dec 12, 2019	38.63	39.88	38.63	39.88	1,538	+2.71(+7.29%)
Dec 11, 2019	36.82	37.17	36.82	37.17	161	+0.93(+2.57%)
Dec 10, 2019	36.45	36.83	36.17	36.24	881	-0.19(-0.51%)
Dec 09, 2019	36.63	36.70	36.36	36.42	808	-0.35(-0.96%)
Dec 06, 2019	36.69	36.80	36.59	36.78	1,147	+1.80(+5.15%)
Dec 05, 2019	35.35	35.35	34.86	34.97	774	-0.06(-0.16%)
Dec 04, 2019	34.81	35.34	34.81	35.03	2,003	+1.36(+4.03%)
Dec 03, 2019	33.90	33.90	32.61	33.67	3,926	-1.67(-4.72%)
Dec 02, 2019	36.42	36.42	35.34	35.34	384	-1.27(-3.47%)
Nov 29, 2019	36.97	37.01	36.61	36.61	358	-0.79(-2.11%)
Nov 27, 2019	36.97	37.44	36.93	37.40	2,653	+0.64(+1.74%)
Nov 26, 2019	37.09	37.09	36.71	36.76	1,300	-0.33(-0.89%)
Nov 25, 2019	36.77	37.09	36.77	37.09	86	+1.78(+5.03%)
Nov 22, 2019	35.16	35.31	35.16	35.31	286	+0.48(+1.37%)
Nov 21, 2019	34.58	34.97	34.58	34.83	1,434	-0.06(-0.16%)
Nov 20, 2019	35.11	35.52	34.89	34.89	156	-0.79(-2.22%)
Nov 19, 2019	35.46	35.73	35.02	35.68	215	-0.16(-0.43%)
Nov 18, 2019	35.73	35.91	35.60	35.84	2,831	-0.58(-1.59%)
Nov 15, 2019	36.26	36.47	36.26	36.42	358	+1.07(+3.01%)
Nov 14, 2019	35.38	35.39	34.56	35.35	304	+0.15(+0.42%)
Nov 13, 2019	34.90	35.39	34.90	35.21	207	-0.51(-1.41%)
Nov 12, 2019	35.94	36.34	35.45	35.71	3,188	+0.26(+0.72%)
Nov 11, 2019	34.86	35.66	34.86	35.46	2,418	-0.28(-0.80%)
Nov 08, 2019	35.14	35.74	34.51	35.74	4,661	+0.45(+1.28%)

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.