Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.10	16.51	15.58	15.82	4,547,278	-0.78(-4.70%)
Apr 29, 2020	15.60	16.65	15.40	16.60	5,465,321	+1.58(+10.52%)
Apr 28, 2020	16.40	16.60	14.65	15.02	4,714,199	-0.76(-4.82%)
Apr 27, 2020	15.62	16.34	15.40	15.78	2,178,130	+0.67(+4.43%)
Apr 24, 2020	15.16	15.46	14.88	15.11	2,026,300	-0.19(-1.24%)
Apr 23, 2020	15.18	15.58	15.00	15.30	3,314,571	+0.85(+5.88%)
Apr 22, 2020	14.45	14.68	14.11	14.45	2,284,508	+0.43(+3.07%)
Apr 21, 2020	14.08	14.26	13.59	14.02	1,624,224	-0.21(-1.48%)
Apr 20, 2020	14.65	14.95	14.19	14.23	2,125,760	-0.77(-5.13%)
Apr 17, 2020	15.10	15.36	14.90	15.00	4,264,400	+0.38(+2.60%)
Apr 16, 2020	13.65	14.88	13.39	14.62	6,753,345	+1.03(+7.58%)
Apr 15, 2020	12.94	13.74	12.83	13.59	2,281,409	+0.09(+0.67%)
Apr 14, 2020	13.65	13.81	13.17	13.50	4,014,585	+0.33(+2.51%)
Apr 13, 2020	13.56	13.56	12.82	13.17	1,749,981	-0.43(-3.16%)
Apr 09, 2020	13.20	13.89	13.20	13.60	3,715,000	+0.79(+6.17%)
Apr 08, 2020	12.27	12.83	12.04	12.81	3,044,700	+0.49(+3.98%)
Apr 07, 2020	13.25	13.37	11.79	12.32	4,419,955	+0.02(+0.16%)
Apr 06, 2020	11.88	12.34	11.56	12.30	3,700,067	+1.30(+11.82%)
Apr 03, 2020	11.39	11.64	10.81	11.00	5,172,100	-0.60(-5.17%)
Apr 02, 2020	11.98	12.09	11.40	11.60	3,044,773	-0.22(-1.86%)
Apr 01, 2020	11.80	12.22	11.60	11.82	2,587,772	-0.58(-4.68%)
Mar 31, 2020	12.60	13.09	12.29	12.40	4,842,598	-0.07(-0.56%)
Mar 30, 2020	12.14	12.72	11.59	12.47	3,176,273	+0.21(+1.71%)
Mar 27, 2020	12.72	12.95	11.93	12.26	3,691,800	-1.18(-8.78%)
Mar 26, 2020	14.25	15.55	12.95	13.44	6,940,314	-1.00(-6.93%)
Mar 25, 2020	14.76	14.82	13.48	14.44	4,940,320	+0.58(+4.18%)
Mar 24, 2020	13.97	14.78	13.69	13.86	3,450,889	+1.25(+9.91%)
Mar 23, 2020	13.54	13.54	11.83	12.61	3,691,784	-0.85(-6.32%)
Mar 20, 2020	12.96	14.32	12.96	13.46	4,165,800	+0.64(+4.99%)
Mar 19, 2020	12.24	14.19	11.34	12.82	5,054,300	-0.18(-1.38%)
Mar 18, 2020	12.87	14.19	12.36	13.00	4,651,025	-0.89(-6.41%)
Mar 17, 2020	14.36	14.91	13.52	13.89	5,904,821	-0.31(-2.18%)
Mar 16, 2020	12.60	15.38	12.60	14.20	6,511,668	-1.82(-11.36%)
Mar 13, 2020	15.51	16.04	14.70	16.02	4,942,500	+1.66(+11.56%)
Mar 12, 2020	14.21	15.20	14.01	14.36	5,501,614	-1.09(-7.06%)
Mar 11, 2020	15.77	15.95	15.10	15.45	2,744,491	-1.02(-6.19%)
Mar 10, 2020	15.81	16.51	15.53	16.47	3,286,163	+1.43(+9.51%)
Mar 09, 2020	15.80	16.04	14.96	15.04	3,413,250	-1.69(-10.10%)
Mar 06, 2020	16.22	17.28	16.20	16.73	2,817,100	+0.05(+0.30%)
Mar 05, 2020	17.00	17.14	16.59	16.68	3,086,277	-0.75(-4.30%)
Mar 04, 2020	16.98	17.45	16.81	17.43	3,490,395	+0.69(+4.12%)
Mar 03, 2020	17.32	17.47	16.48	16.74	3,675,378	-0.40(-2.33%)
Mar 02, 2020	17.50	17.68	16.82	17.14	4,901,729	-0.20(-1.15%)
Feb 28, 2020	17.50	17.91	17.13	17.34	5,441,900	-0.47(-2.67%)
Feb 27, 2020	17.73	18.34	17.40	17.81	4,235,531	-0.32(-1.75%)
Feb 26, 2020	18.89	19.26	18.00	18.13	4,116,178	-0.35(-1.88%)
Feb 25, 2020	19.81	19.81	18.37	18.48	4,436,969	-0.87(-4.51%)
Feb 24, 2020	19.33	19.87	19.06	19.35	3,830,535	-0.82(-4.08%)
Feb 21, 2020	20.58	20.70	20.11	20.17	3,590,069	-0.55(-2.63%)
Feb 20, 2020	21.18	21.25	20.35	20.72	4,361,417	-0.76(-3.55%)
Feb 19, 2020	21.30	21.65	21.27	21.48	2,329,353	+0.32(+1.50%)
Feb 18, 2020	21.35	22.29	21.03	21.16	2,427,704	-0.04(-0.19%)
Feb 14, 2020	21.96	22.04	21.19	21.20	2,484,819	-0.69(-3.17%)
Feb 13, 2020	21.78	22.11	21.62	21.90	4,406,915	-0.45(-2.00%)
Feb 12, 2020	21.65	22.45	21.65	22.34	3,852,523	+1.20(+5.67%)
Feb 11, 2020	21.12	21.48	20.89	21.14	2,589,709	+0.10(+0.47%)
Feb 10, 2020	20.26	21.04	19.98	21.04	2,565,187	+0.97(+4.84%)
Feb 07, 2020	20.66	20.77	19.95	20.07	3,549,799	-0.89(-4.25%)
Feb 06, 2020	21.29	21.29	20.63	20.97	5,306,912	+0.53(+2.57%)
Feb 05, 2020	21.19	21.34	20.13	20.44	3,611,120	-0.08(-0.39%)
Feb 04, 2020	20.34	20.84	20.01	20.52	4,367,916	+0.48(+2.37%)

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.