Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.73	18.74	18.48	18.51	604,506	-0.49(-2.60%)
Apr 29, 2020	18.91	19.10	18.90	19.01	391,860	+0.42(+2.25%)
Apr 28, 2020	18.79	18.84	18.57	18.59	281,729	+0.14(+0.79%)
Apr 27, 2020	18.34	18.47	18.31	18.45	317,050	+0.27(+1.50%)
Apr 24, 2020	18.10	18.21	17.99	18.17	673,699	+0.20(+1.09%)
Apr 23, 2020	18.01	18.29	17.94	17.98	1,261,804	+0.02(+0.10%)
Apr 22, 2020	17.96	18.01	17.87	17.96	468,983	+0.33(+1.89%)
Apr 21, 2020	17.70	17.87	17.59	17.63	468,863	-0.36(-1.99%)
Apr 20, 2020	18.05	18.28	17.97	17.99	482,505	-0.27(-1.50%)
Apr 17, 2020	18.15	18.28	18.04	18.26	265,823	+0.44(+2.44%)
Apr 16, 2020	17.83	17.83	17.58	17.82	472,398	+0.07(+0.38%)
Apr 15, 2020	17.87	17.91	17.71	17.76	1,735,780	-0.58(-3.16%)
Apr 14, 2020	18.34	18.52	18.28	18.34	1,359,064	+0.19(+1.03%)
Apr 13, 2020	18.22	18.29	17.95	18.15	709,390	-0.07(-0.37%)
Apr 09, 2020	18.05	18.31	18.04	18.22	712,846	+0.38(+2.15%)
Apr 08, 2020	17.64	17.89	17.55	17.83	509,951	+0.31(+1.75%)
Apr 07, 2020	18.00	18.05	17.52	17.52	549,957	+0.00(+0.00%)
Apr 06, 2020	17.12	17.54	17.12	17.52	320,989	+0.97(+5.88%)
Apr 03, 2020	16.75	16.77	16.45	16.55	317,159	-0.38(-2.22%)
Apr 02, 2020	16.58	17.00	16.58	16.93	330,268	+0.29(+1.74%)
Apr 01, 2020	16.77	16.99	16.58	16.64	507,758	-0.65(-3.75%)
Mar 31, 2020	17.06	17.51	17.06	17.29	378,770	-0.17(-0.98%)
Mar 30, 2020	17.11	17.46	17.07	17.46	350,359	+0.36(+2.10%)
Mar 27, 2020	16.83	17.39	16.81	17.10	620,957	-0.42(-2.39%)
Mar 26, 2020	16.84	17.55	16.54	17.52	545,978	+0.80(+4.80%)
Mar 25, 2020	16.30	17.06	16.24	16.71	988,111	+0.58(+3.60%)
Mar 24, 2020	15.85	16.25	15.75	16.13	621,024	+1.26(+8.49%)
Mar 23, 2020	15.21	15.26	14.75	14.87	1,082,916	-0.31(-2.02%)
Mar 20, 2020	15.90	15.97	15.10	15.18	1,089,077	-0.33(-2.15%)
Mar 19, 2020	15.14	15.80	15.03	15.51	1,253,531	+0.26(+1.73%)
Mar 18, 2020	15.20	15.67	14.79	15.25	1,237,530	-1.01(-6.19%)
Mar 17, 2020	15.83	16.35	15.60	16.25	4,127,178	+0.62(+3.98%)
Mar 16, 2020	15.47	16.26	15.01	15.63	1,109,604	-1.94(-11.02%)
Mar 13, 2020	17.57	17.64	16.52	17.57	762,424	+1.16(+7.07%)
Mar 12, 2020	17.12	17.81	16.21	16.41	888,240	-2.12(-11.46%)
Mar 11, 2020	19.04	19.09	18.39	18.53	1,420,836	-1.02(-5.19%)
Mar 10, 2020	19.56	19.61	18.94	19.55	783,207	+0.74(+3.95%)
Mar 09, 2020	19.17	19.44	18.80	18.80	949,143	-1.65(-8.05%)
Mar 06, 2020	20.36	20.54	20.25	20.45	295,124	-0.27(-1.32%)
Mar 05, 2020	20.79	20.97	20.62	20.72	298,400	-0.50(-2.37%)
Mar 04, 2020	20.98	21.25	20.85	21.23	340,818	+0.64(+3.11%)
Mar 03, 2020	20.94	21.10	20.47	20.59	469,686	-0.18(-0.86%)
Mar 02, 2020	20.46	20.77	20.31	20.77	617,012	+0.35(+1.71%)
Feb 28, 2020	20.25	20.48	20.02	20.42	538,913	-0.32(-1.52%)
Feb 27, 2020	20.98	21.20	20.72	20.73	1,032,845	-0.63(-2.96%)
Feb 26, 2020	21.52	21.65	21.34	21.36	225,274	-0.02(-0.08%)
Feb 25, 2020	21.88	21.88	21.34	21.38	296,602	-0.42(-1.94%)
Feb 24, 2020	21.83	21.94	21.73	21.80	264,288	-0.85(-3.75%)
Feb 21, 2020	22.70	22.71	22.61	22.65	542,546	-0.14(-0.60%)
Feb 20, 2020	22.85	22.91	22.70	22.79	110,940	-0.16(-0.69%)
Feb 19, 2020	22.95	22.98	22.94	22.95	167,075	+0.10(+0.43%)
Feb 18, 2020	22.80	22.90	22.80	22.85	269,570	-0.06(-0.26%)
Feb 14, 2020	22.95	22.95	22.88	22.91	106,657	-0.03(-0.11%)
Feb 13, 2020	22.87	23.00	22.87	22.93	165,947	-0.11(-0.48%)
Feb 12, 2020	23.01	23.07	23.00	23.04	250,408	+0.14(+0.60%)
Feb 11, 2020	22.89	22.96	22.88	22.91	150,512	+0.10(+0.45%)
Feb 10, 2020	22.73	22.82	22.73	22.81	168,474	+0.03(+0.11%)
Feb 07, 2020	22.86	22.86	22.75	22.78	190,811	-0.19(-0.82%)
Feb 06, 2020	23.06	23.06	22.97	22.97	488,558	-0.03(-0.11%)
Feb 05, 2020	23.03	23.04	22.95	22.99	1,072,318	+0.17(+0.75%)
Feb 04, 2020	22.79	22.84	22.76	22.82	216,629	+0.38(+1.67%)

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.