Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.41	17.85	17.10	17.46	4,345,460	-0.51(-2.84%)
Apr 29, 2020	17.84	18.52	17.69	17.97	8,105,327	+0.57(+3.29%)
Apr 28, 2020	17.98	18.08	17.12	17.40	3,718,243	-0.02(-0.10%)
Apr 27, 2020	16.95	17.53	16.84	17.42	7,305,419	+0.80(+4.79%)
Apr 24, 2020	16.12	16.67	15.94	16.62	4,782,146	+0.59(+3.70%)
Apr 23, 2020	16.31	16.35	15.79	16.03	5,005,158	-0.04(-0.27%)
Apr 22, 2020	15.64	16.19	15.54	16.08	3,446,774	+0.76(+4.94%)
Apr 21, 2020	15.49	15.86	15.17	15.32	4,736,759	-0.56(-3.54%)
Apr 20, 2020	15.75	16.23	15.48	15.88	5,648,876	-0.30(-1.85%)
Apr 17, 2020	15.95	16.25	15.32	16.18	5,631,934	+0.98(+6.48%)
Apr 16, 2020	14.70	15.32	14.27	15.20	7,220,393	+0.47(+3.23%)
Apr 15, 2020	14.27	14.89	14.07	14.72	6,060,460	-0.38(-2.50%)
Apr 14, 2020	14.91	15.42	14.91	15.10	4,501,476	+0.53(+3.65%)
Apr 13, 2020	14.95	15.07	14.09	14.57	3,526,531	-0.36(-2.39%)
Apr 09, 2020	14.76	15.38	14.37	14.92	9,543,824	+0.82(+5.80%)
Apr 08, 2020	13.41	14.52	13.27	14.11	8,096,026	+1.00(+7.65%)
Apr 07, 2020	13.76	14.34	12.86	13.10	8,134,003	+0.40(+3.19%)
Apr 06, 2020	12.09	13.06	11.90	12.70	6,334,365	+1.21(+10.57%)
Apr 03, 2020	11.80	11.80	10.85	11.48	7,163,326	-0.26(-2.17%)
Apr 02, 2020	12.09	12.39	11.23	11.74	11,592,774	-0.55(-4.44%)
Apr 01, 2020	12.48	12.70	11.96	12.29	7,011,363	-0.80(-6.12%)
Mar 31, 2020	13.19	13.47	12.85	13.09	6,299,304	-0.08(-0.60%)
Mar 30, 2020	12.12	13.19	11.72	13.16	8,432,518	+0.79(+6.40%)
Mar 27, 2020	11.56	12.82	11.22	12.37	10,190,518	+0.11(+0.86%)
Mar 26, 2020	12.74	13.31	12.03	12.27	12,151,605	-0.41(-3.26%)
Mar 25, 2020	12.60	13.59	11.74	12.68	12,446,399	+0.32(+2.56%)
Mar 24, 2020	11.19	12.49	10.77	12.36	9,219,095	+2.32(+23.12%)
Mar 23, 2020	9.515	10.66	8.812	10.04	9,261,390	+0.42(+4.39%)
Mar 20, 2020	9.814	11.32	9.528	9.621	13,174,271	+0.25(+2.63%)
Mar 19, 2020	6.719	9.462	6.200	9.374	13,390,036	+2.81(+42.70%)
Mar 18, 2020	8.600	8.680	5.997	6.569	13,548,219	-2.66(-28.86%)
Mar 17, 2020	11.13	11.13	8.873	9.234	11,791,446	-1.63(-14.98%)
Mar 16, 2020	12.92	13.19	10.85	10.86	7,327,134	-3.91(-26.49%)
Mar 13, 2020	14.70	15.14	14.07	14.77	5,740,418	+1.04(+7.55%)
Mar 12, 2020	14.49	14.49	13.42	13.74	5,879,460	-2.11(-13.32%)
Mar 11, 2020	16.92	17.17	15.54	15.85	5,427,990	-1.57(-9.04%)
Mar 10, 2020	16.90	17.54	16.41	17.42	5,919,810	+1.02(+6.22%)
Mar 09, 2020	15.75	16.59	15.70	16.40	5,266,167	-0.47(-2.81%)
Mar 06, 2020	16.40	16.98	15.99	16.88	4,548,918	-0.07(-0.42%)
Mar 05, 2020	17.20	17.31	16.71	16.95	4,135,690	-0.69(-3.89%)
Mar 04, 2020	17.25	17.65	16.85	17.63	6,787,768	+0.78(+4.65%)
Mar 03, 2020	17.38	17.70	16.61	16.85	5,115,049	-0.40(-2.34%)
Mar 02, 2020	16.93	17.26	16.19	17.25	8,446,158	+0.65(+3.92%)
Feb 28, 2020	17.22	17.31	16.48	16.60	9,505,730	-0.95(-5.41%)
Feb 27, 2020	18.86	19.25	17.53	17.55	5,400,784	-1.58(-8.27%)
Feb 26, 2020	19.67	20.62	19.07	19.13	7,108,238	-0.94(-4.66%)
Feb 25, 2020	20.59	21.01	20.04	20.07	6,167,793	-0.38(-1.84%)
Feb 24, 2020	20.51	20.79	20.39	20.45	3,368,997	-0.48(-2.30%)
Feb 21, 2020	20.59	20.96	20.50	20.93	5,949,385	+0.30(+1.46%)
Feb 20, 2020	20.39	20.65	20.20	20.63	1,878,097	+0.25(+1.22%)
Feb 19, 2020	20.32	20.57	20.28	20.38	1,623,333	+0.09(+0.43%)
Feb 18, 2020	20.10	20.37	19.97	20.29	1,889,728	+0.26(+1.31%)
Feb 14, 2020	20.04	20.12	19.97	20.03	1,311,001	+0.00(+0.00%)
Feb 13, 2020	19.89	20.07	19.79	20.03	1,876,338	+0.03(+0.13%)
Feb 12, 2020	19.75	20.00	19.68	20.00	2,754,180	+0.35(+1.78%)
Feb 11, 2020	19.46	19.71	19.45	19.65	3,465,287	+0.28(+1.44%)
Feb 10, 2020	19.24	19.51	19.22	19.37	2,801,754	+0.19(+1.00%)
Feb 07, 2020	19.09	19.33	19.04	19.18	3,868,026	+0.03(+0.18%)
Feb 06, 2020	19.53	19.57	18.93	19.14	4,198,551	-0.33(-1.71%)
Feb 05, 2020	19.64	19.71	19.46	19.48	2,062,390	-0.08(-0.40%)
Feb 04, 2020	19.25	19.73	19.20	19.55	2,577,650	+0.38(+2.01%)

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.