Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.81	16.27	15.27	16.05	2,101,062	-0.15(-0.93%)
Apr 29, 2020	15.67	16.33	15.55	16.20	1,243,743	+0.85(+5.51%)
Apr 28, 2020	15.90	15.92	14.97	15.35	984,890	+0.02(+0.12%)
Apr 27, 2020	14.80	15.60	14.61	15.34	1,283,295	+0.85(+5.84%)
Apr 24, 2020	14.25	14.58	13.76	14.49	950,370	+0.33(+2.32%)
Apr 23, 2020	13.63	14.37	13.52	14.16	862,383	+0.53(+3.86%)
Apr 22, 2020	14.67	14.75	13.62	13.63	688,990	-0.55(-3.85%)
Apr 21, 2020	14.14	14.75	13.93	14.18	887,967	-0.85(-5.63%)
Apr 20, 2020	15.21	15.31	14.76	15.03	1,210,687	-0.63(-4.02%)
Apr 17, 2020	15.37	15.82	14.67	15.66	1,362,594	+1.06(+7.28%)
Apr 16, 2020	14.24	14.63	13.67	14.59	1,256,133	+0.37(+2.58%)
Apr 15, 2020	14.81	14.93	14.10	14.23	1,107,543	-1.23(-7.97%)
Apr 14, 2020	15.19	15.62	14.68	15.46	953,844	+0.71(+4.78%)
Apr 13, 2020	15.39	15.68	14.38	14.75	986,239	-0.76(-4.91%)
Apr 09, 2020	16.04	16.29	15.10	15.51	1,428,001	+0.12(+0.79%)
Apr 08, 2020	13.25	15.77	12.93	15.39	2,116,366	+2.47(+19.14%)
Apr 07, 2020	13.14	13.81	12.70	12.92	1,868,490	+0.39(+3.15%)
Apr 06, 2020	12.00	12.83	11.61	12.52	1,393,780	+1.24(+11.00%)
Apr 03, 2020	12.10	12.40	11.21	11.28	1,063,635	-1.18(-9.43%)
Apr 02, 2020	12.20	13.11	11.83	12.46	995,212	+0.08(+0.61%)
Apr 01, 2020	13.16	13.39	12.27	12.38	910,059	-1.72(-12.20%)
Mar 31, 2020	14.62	15.10	13.69	14.10	1,170,506	-0.65(-4.40%)
Mar 30, 2020	14.40	14.97	14.19	14.75	741,887	+0.33(+2.28%)
Mar 27, 2020	15.22	15.59	14.28	14.42	1,134,998	-1.63(-10.13%)
Mar 26, 2020	15.26	16.21	15.09	16.05	1,464,113	+1.15(+7.70%)
Mar 25, 2020	13.07	15.88	12.99	14.90	2,322,245	+1.84(+14.11%)
Mar 24, 2020	12.05	13.07	11.74	13.06	1,725,743	+1.79(+15.85%)
Mar 23, 2020	10.87	11.86	9.986	11.27	1,777,252	+0.46(+4.26%)
Mar 20, 2020	12.61	12.95	10.78	10.81	2,017,409	-1.65(-13.21%)
Mar 19, 2020	10.52	12.99	10.14	12.46	2,127,318	+1.92(+18.20%)
Mar 18, 2020	13.16	13.30	9.403	10.54	1,777,930	-3.69(-25.91%)
Mar 17, 2020	14.63	15.51	13.56	14.23	2,303,699	-0.20(-1.37%)
Mar 16, 2020	15.89	16.04	13.90	14.42	1,801,542	-3.43(-19.22%)
Mar 13, 2020	17.24	17.87	15.94	17.86	1,536,800	+1.38(+8.39%)
Mar 12, 2020	17.21	17.47	15.23	16.47	1,841,047	-2.36(-12.53%)
Mar 11, 2020	19.91	20.33	18.65	18.83	1,065,378	-1.67(-8.16%)
Mar 10, 2020	21.08	21.16	19.91	20.51	1,215,228	+0.04(+0.18%)
Mar 09, 2020	20.79	20.89	17.86	20.47	1,414,690	-2.13(-9.44%)
Mar 06, 2020	22.10	22.73	21.91	22.60	979,723	-0.40(-1.76%)
Mar 05, 2020	23.11	23.55	22.55	23.01	750,419	-0.68(-2.86%)
Mar 04, 2020	22.94	23.71	22.89	23.69	734,877	+1.54(+6.96%)
Mar 03, 2020	23.15	23.74	21.96	22.14	849,822	-1.01(-4.35%)
Mar 02, 2020	22.73	23.20	22.17	23.15	1,156,388	+0.64(+2.84%)
Feb 28, 2020	22.29	22.80	21.85	22.51	2,416,020	-0.44(-1.93%)
Feb 27, 2020	23.64	24.22	22.94	22.95	946,462	-1.24(-5.13%)
Feb 26, 2020	24.42	25.00	24.02	24.19	1,161,953	-0.14(-0.58%)
Feb 25, 2020	25.90	26.02	24.31	24.33	1,248,893	-1.47(-5.69%)
Feb 24, 2020	25.98	26.57	25.77	25.80	1,641,209	-0.72(-2.73%)
Feb 21, 2020	25.40	26.90	25.40	26.52	2,299,138	+1.99(+8.13%)
Feb 20, 2020	24.34	24.58	24.03	24.53	1,070,643	+0.17(+0.69%)
Feb 19, 2020	23.80	24.42	23.70	24.36	836,518	+0.61(+2.57%)
Feb 18, 2020	23.87	24.06	23.58	23.75	705,286	-0.24(-0.98%)
Feb 14, 2020	24.18	24.26	23.82	23.99	605,361	-0.19(-0.78%)
Feb 13, 2020	23.70	24.31	23.60	24.17	1,041,835	+0.37(+1.54%)
Feb 12, 2020	23.71	23.95	23.56	23.81	677,184	+0.29(+1.24%)
Feb 11, 2020	23.04	23.53	22.99	23.52	941,767	+0.51(+2.21%)
Feb 10, 2020	22.36	23.02	22.36	23.01	579,477	+0.65(+2.90%)
Feb 07, 2020	22.40	22.45	22.14	22.36	533,572	-0.08(-0.38%)
Feb 06, 2020	22.54	22.54	22.15	22.44	827,463	+0.03(+0.13%)
Feb 05, 2020	22.19	22.72	22.19	22.42	1,175,116	+0.27(+1.23%)
Feb 04, 2020	22.06	22.41	21.96	22.14	859,214	+0.35(+1.60%)

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.