Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.69	19.74	18.15	18.30	497,207	-1.70(-8.50%)
Apr 29, 2020	19.31	20.43	19.16	20.00	553,601	+1.45(+7.81%)
Apr 28, 2020	18.55	18.98	18.15	18.55	493,738	+0.70(+3.91%)
Apr 27, 2020	16.90	18.44	16.85	17.86	569,246	+1.21(+7.26%)
Apr 24, 2020	17.04	17.08	16.24	16.65	282,233	-0.15(-0.91%)
Apr 23, 2020	16.95	17.61	16.66	16.80	409,444	-0.25(-1.47%)
Apr 22, 2020	16.87	17.24	16.50	17.05	317,516	+0.72(+4.38%)
Apr 21, 2020	16.13	16.77	15.83	16.33	429,584	-0.46(-2.72%)
Apr 20, 2020	16.68	17.29	16.38	16.79	369,397	-0.43(-2.49%)
Apr 17, 2020	17.23	18.25	17.11	17.22	481,562	+0.73(+4.45%)
Apr 16, 2020	16.88	17.13	15.98	16.49	514,524	-0.36(-2.13%)
Apr 15, 2020	17.69	17.73	16.65	16.84	651,423	-1.96(-10.42%)
Apr 14, 2020	19.11	19.87	18.54	18.80	681,788	+0.21(+1.16%)
Apr 13, 2020	19.94	19.96	17.77	18.59	426,682	-1.27(-6.40%)
Apr 09, 2020	18.94	20.29	18.83	19.86	538,657	+1.26(+6.79%)
Apr 08, 2020	18.49	19.00	17.77	18.60	444,610	+0.31(+1.71%)
Apr 07, 2020	18.91	19.44	17.95	18.28	845,071	+0.51(+2.86%)
Apr 06, 2020	16.41	17.91	16.28	17.78	651,809	+2.26(+14.60%)
Apr 03, 2020	15.23	15.91	14.58	15.51	655,148	+0.21(+1.38%)
Apr 02, 2020	14.80	16.09	14.66	15.30	507,371	+0.62(+4.25%)
Apr 01, 2020	15.31	15.62	14.33	14.68	444,159	-1.22(-7.67%)
Mar 31, 2020	16.76	17.14	15.44	15.90	853,999	-0.58(-3.52%)
Mar 30, 2020	16.67	17.71	15.80	16.48	528,449	-0.26(-1.57%)
Mar 27, 2020	16.53	17.14	15.56	16.74	865,671	-0.56(-3.25%)
Mar 26, 2020	16.96	17.88	16.70	17.30	444,179	+0.57(+3.41%)
Mar 25, 2020	16.51	17.57	15.88	16.73	779,474	+0.11(+0.69%)
Mar 24, 2020	16.75	17.36	15.81	16.62	686,940	+1.02(+6.53%)
Mar 23, 2020	15.71	16.34	14.94	15.60	698,813	-0.15(-0.95%)
Mar 20, 2020	17.48	17.64	14.94	15.75	1,118,115	-1.67(-9.58%)
Mar 19, 2020	17.02	20.02	16.12	17.42	1,697,124	+0.35(+2.06%)
Mar 18, 2020	15.13	18.84	15.09	17.06	1,212,525	+0.68(+4.12%)
Mar 17, 2020	13.57	18.23	13.01	16.39	1,267,568	+3.07(+23.07%)
Mar 16, 2020	12.64	13.91	12.49	13.32	775,227	-1.48(-10.02%)
Mar 13, 2020	13.58	14.83	13.18	14.80	826,141	+1.96(+15.24%)
Mar 12, 2020	14.33	14.33	12.43	12.84	1,197,523	-1.93(-13.07%)
Mar 11, 2020	15.26	15.63	14.47	14.77	1,294,109	-0.62(-4.05%)
Mar 10, 2020	15.26	15.84	14.26	15.40	1,047,654	+0.86(+5.92%)
Mar 09, 2020	15.83	16.22	14.40	14.54	775,792	-3.16(-17.86%)
Mar 06, 2020	17.78	18.69	17.42	17.70	607,872	-0.80(-4.32%)
Mar 05, 2020	19.05	19.09	17.85	18.50	595,865	-1.53(-7.63%)
Mar 04, 2020	19.22	20.06	18.82	20.02	481,398	+1.23(+6.54%)
Mar 03, 2020	19.70	20.35	18.26	18.79	538,038	-0.97(-4.93%)
Mar 02, 2020	19.31	19.80	18.50	19.77	1,064,718	+0.56(+2.93%)
Feb 28, 2020	18.00	19.46	18.00	19.21	1,152,177	+0.41(+2.20%)
Feb 27, 2020	19.47	20.00	18.79	18.79	804,558	-1.49(-7.36%)
Feb 26, 2020	21.63	21.78	20.26	20.29	438,077	-1.04(-4.90%)
Feb 25, 2020	23.39	23.55	21.29	21.33	678,928	-2.05(-8.75%)
Feb 24, 2020	23.42	23.74	23.13	23.38	386,463	-1.27(-5.16%)
Feb 21, 2020	24.65	24.87	24.25	24.65	361,123	-0.33(-1.33%)
Feb 20, 2020	24.68	25.71	24.64	24.98	479,207	+0.07(+0.28%)
Feb 19, 2020	24.79	25.29	24.63	24.91	424,979	+0.25(+1.03%)
Feb 18, 2020	25.40	25.61	24.18	24.66	603,545	-0.96(-3.74%)
Feb 14, 2020	25.74	26.27	25.28	25.61	426,399	-0.14(-0.55%)
Feb 13, 2020	25.98	26.40	25.49	25.76	323,565	-0.47(-1.81%)
Feb 12, 2020	26.69	27.25	26.23	26.23	450,242	+0.07(+0.27%)
Feb 11, 2020	25.71	26.70	25.69	26.16	588,400	+0.86(+3.40%)
Feb 10, 2020	26.47	26.95	25.03	25.30	656,464	-0.65(-2.50%)
Feb 07, 2020	25.97	26.02	23.79	25.95	1,212,440	-0.58(-2.18%)
Feb 06, 2020	27.16	27.17	26.36	26.53	630,199	-1.55(-5.50%)
Feb 05, 2020	26.38	27.31	26.29	28.07	604,528	+2.12(+8.19%)
Feb 04, 2020	25.85	26.15	25.46	25.95	507,184	+0.90(+3.57%)

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.