Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.98	21.45	19.87	21.02	152,162	-0.33(-1.54%)
Apr 29, 2020	21.80	21.95	21.13	21.35	190,991	+0.50(+2.39%)
Apr 28, 2020	20.31	21.21	20.04	20.85	135,861	+0.61(+3.02%)
Apr 27, 2020	18.70	20.47	18.70	20.24	107,421	+1.53(+8.20%)
Apr 24, 2020	18.43	18.97	18.21	18.70	68,980	+0.31(+1.69%)
Apr 23, 2020	17.88	18.78	17.88	18.39	82,999	+0.40(+2.25%)
Apr 22, 2020	18.42	18.42	17.83	17.99	71,819	+0.04(+0.21%)
Apr 21, 2020	17.57	18.08	17.33	17.95	81,973	-0.28(-1.55%)
Apr 20, 2020	18.07	18.94	17.68	18.23	146,354	-0.43(-2.32%)
Apr 17, 2020	17.81	19.01	17.53	18.67	146,782	+1.55(+9.07%)
Apr 16, 2020	18.09	18.09	16.66	17.11	192,036	-0.99(-5.46%)
Apr 15, 2020	18.82	18.82	17.97	18.10	112,810	-1.53(-7.81%)
Apr 14, 2020	20.51	20.51	19.22	19.64	110,076	-0.28(-1.42%)
Apr 13, 2020	21.46	21.46	19.60	19.92	118,084	-1.71(-7.92%)
Apr 09, 2020	20.35	21.63	19.96	21.63	130,626	+1.89(+9.58%)
Apr 08, 2020	19.22	19.95	18.44	19.74	129,996	+0.81(+4.27%)
Apr 07, 2020	19.10	19.65	18.29	18.93	188,458	+0.51(+2.76%)
Apr 06, 2020	18.59	18.85	17.52	18.42	200,545	+0.68(+3.82%)
Apr 03, 2020	16.95	17.82	16.95	17.74	219,482	+0.51(+2.95%)
Apr 02, 2020	17.07	17.49	16.62	17.24	118,211	-0.08(-0.43%)
Apr 01, 2020	17.59	17.77	16.87	17.31	130,349	-1.24(-6.69%)
Mar 31, 2020	18.38	18.97	17.97	18.55	139,441	-0.10(-0.55%)
Mar 30, 2020	18.72	19.19	17.78	18.66	108,105	+0.07(+0.35%)
Mar 27, 2020	18.40	19.34	18.01	18.59	190,572	-0.53(-2.76%)
Mar 26, 2020	17.91	19.17	17.79	19.12	155,274	+1.42(+8.03%)
Mar 25, 2020	17.20	17.97	16.22	17.70	212,657	+0.63(+3.69%)
Mar 24, 2020	16.97	17.69	16.05	17.07	150,748	+1.08(+6.77%)
Mar 23, 2020	16.41	16.63	15.50	15.99	213,489	-0.55(-3.30%)
Mar 20, 2020	17.34	17.63	15.80	16.53	312,908	-0.87(-5.03%)
Mar 19, 2020	14.31	17.95	13.71	17.41	276,292	+3.03(+21.07%)
Mar 18, 2020	17.77	18.19	13.53	14.38	266,658	-4.07(-22.08%)
Mar 17, 2020	18.21	18.55	16.35	18.45	541,480	+0.24(+1.34%)
Mar 16, 2020	18.84	20.05	18.20	18.21	142,348	-3.44(-15.91%)
Mar 13, 2020	21.64	22.10	20.77	21.65	368,283	+0.90(+4.35%)
Mar 12, 2020	22.14	22.29	19.90	20.75	188,599	-2.88(-12.19%)
Mar 11, 2020	25.06	25.19	23.29	23.62	161,361	-2.08(-8.09%)
Mar 10, 2020	26.08	26.17	24.60	25.70	156,414	+0.43(+1.71%)
Mar 09, 2020	24.93	25.69	24.20	25.27	217,124	-2.00(-7.35%)
Mar 06, 2020	27.13	27.37	26.62	27.28	162,406	-0.81(-2.88%)
Mar 05, 2020	28.84	28.84	27.60	28.08	90,353	-1.43(-4.85%)
Mar 04, 2020	29.98	29.98	28.85	29.51	105,115	-0.22(-0.73%)
Mar 03, 2020	31.23	31.23	29.52	29.73	101,281	-1.56(-4.99%)
Mar 02, 2020	30.46	31.29	30.14	31.29	153,188	+0.65(+2.12%)
Feb 28, 2020	30.23	31.26	29.73	30.64	360,737	-0.57(-1.84%)
Feb 27, 2020	31.60	32.70	31.14	31.22	412,522	-0.99(-3.07%)
Feb 26, 2020	32.54	32.92	32.11	32.21	84,617	-0.18(-0.55%)
Feb 25, 2020	33.03	33.11	32.32	32.38	140,528	-0.66(-1.99%)
Feb 24, 2020	33.28	33.41	32.82	33.04	81,209	-1.03(-3.01%)
Feb 21, 2020	34.35	34.35	33.86	34.07	59,839	-0.24(-0.71%)
Feb 20, 2020	34.15	34.40	33.65	34.31	81,804	+0.30(+0.88%)
Feb 19, 2020	33.89	34.08	33.61	34.01	82,830	+0.25(+0.75%)
Feb 18, 2020	34.43	34.49	33.66	33.76	78,480	-0.77(-2.23%)
Feb 14, 2020	34.90	35.00	34.52	34.53	71,105	-0.51(-1.45%)
Feb 13, 2020	34.57	35.06	34.57	35.04	84,900	+0.39(+1.11%)
Feb 12, 2020	34.99	34.99	34.43	34.65	136,644	-0.10(-0.30%)
Feb 11, 2020	34.30	34.88	34.17	34.75	118,722	+0.59(+1.73%)
Feb 10, 2020	34.02	34.18	33.83	34.16	104,635	+0.02(+0.06%)
Feb 07, 2020	34.14	34.47	33.95	34.14	128,068	-0.37(-1.06%)
Feb 06, 2020	34.86	35.06	34.28	34.51	102,299	-0.36(-1.02%)
Feb 05, 2020	34.23	34.95	33.99	34.87	134,409	+1.03(+3.05%)
Feb 04, 2020	34.12	34.29	33.78	33.84	184,970	+0.10(+0.31%)

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.