Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.97	15.20	14.48	14.52	7,524,602	-0.88(-5.72%)
Apr 29, 2020	14.68	15.82	14.61	15.40	8,927,802	+1.25(+8.82%)
Apr 28, 2020	13.89	14.29	13.65	14.15	7,079,524	+0.70(+5.21%)
Apr 27, 2020	12.68	13.60	12.63	13.45	5,599,318	+0.85(+6.72%)
Apr 24, 2020	12.64	12.74	12.42	12.60	6,033,042	+0.03(+0.27%)
Apr 23, 2020	12.12	13.07	11.98	12.57	8,255,825	+0.56(+4.70%)
Apr 22, 2020	12.33	12.71	11.95	12.00	8,249,832	+0.01(+0.07%)
Apr 21, 2020	12.15	12.37	11.89	12.00	9,888,928	-0.59(-4.69%)
Apr 20, 2020	12.57	12.97	12.29	12.59	6,200,859	-0.29(-2.26%)
Apr 17, 2020	12.90	13.18	12.66	12.88	5,714,799	+0.07(+0.53%)
Apr 16, 2020	12.60	12.71	12.03	12.81	9,353,674	+0.24(+1.90%)
Apr 15, 2020	13.11	13.35	12.45	12.57	9,244,579	-1.15(-8.41%)
Apr 14, 2020	14.06	14.19	13.58	13.72	7,722,584	+0.01(+0.06%)
Apr 13, 2020	13.66	13.87	12.88	13.71	6,311,095	-0.21(-1.47%)
Apr 09, 2020	13.91	14.25	13.67	13.92	5,904,154	+0.32(+2.39%)
Apr 08, 2020	13.30	13.72	13.14	13.59	5,703,792	+0.44(+3.31%)
Apr 07, 2020	13.86	14.24	13.08	13.16	9,126,748	+0.32(+2.46%)
Apr 06, 2020	12.24	12.94	12.16	12.84	6,798,328	+1.23(+10.60%)
Apr 03, 2020	12.18	12.43	11.44	11.61	6,795,959	-0.68(-5.50%)
Apr 02, 2020	12.24	12.77	11.88	12.29	5,384,157	-0.15(-1.17%)
Apr 01, 2020	13.04	13.30	12.12	12.43	7,377,064	-1.41(-10.19%)
Mar 31, 2020	13.89	14.25	13.62	13.84	8,516,609	-0.01(-0.06%)
Mar 30, 2020	12.87	14.15	12.71	13.85	8,078,424	+0.85(+6.51%)
Mar 27, 2020	13.58	13.93	12.70	13.00	7,369,169	-1.22(-8.59%)
Mar 26, 2020	13.08	14.33	12.92	14.23	6,853,998	+1.36(+10.56%)
Mar 25, 2020	12.69	13.76	11.80	12.87	9,462,461	+0.24(+1.90%)
Mar 24, 2020	11.68	12.78	11.50	12.63	9,851,092	+1.62(+14.67%)
Mar 23, 2020	10.60	11.31	9.944	11.01	11,039,071	+0.31(+2.88%)
Mar 20, 2020	12.18	12.21	10.43	10.70	14,886,408	-1.35(-11.21%)
Mar 19, 2020	12.41	12.90	12.00	12.06	8,376,084	-0.51(-4.08%)
Mar 18, 2020	12.41	12.76	11.64	12.57	9,862,571	-0.66(-4.98%)
Mar 17, 2020	13.26	13.41	12.28	13.23	8,071,920	+0.26(+1.98%)
Mar 16, 2020	12.70	14.00	12.54	12.97	8,229,132	-1.66(-11.34%)
Mar 13, 2020	13.89	14.65	12.98	14.63	9,316,520	+1.58(+12.12%)
Mar 12, 2020	14.42	14.42	13.03	13.05	7,033,164	-2.35(-15.27%)
Mar 11, 2020	15.57	15.69	15.10	15.40	10,517,870	-0.71(-4.41%)
Mar 10, 2020	16.07	16.13	14.90	16.11	11,023,274	+0.52(+3.35%)
Mar 09, 2020	15.95	16.16	15.42	15.59	5,886,476	-1.55(-9.03%)
Mar 06, 2020	17.05	17.56	16.73	17.13	6,510,464	-0.57(-3.23%)
Mar 05, 2020	17.94	18.04	17.43	17.71	8,426,857	-0.73(-3.94%)
Mar 04, 2020	18.43	18.66	17.98	18.43	6,052,387	+0.30(+1.65%)
Mar 03, 2020	18.43	18.84	17.88	18.13	7,104,981	-0.50(-2.66%)
Mar 02, 2020	18.26	18.64	17.54	18.63	8,236,281	+0.37(+2.01%)
Feb 28, 2020	17.87	18.37	17.57	18.26	8,490,446	-0.16(-0.86%)
Feb 27, 2020	19.00	19.21	18.41	18.42	8,088,345	-1.01(-5.18%)
Feb 26, 2020	19.65	20.11	19.42	19.43	5,859,552	-0.14(-0.69%)
Feb 25, 2020	20.30	20.40	19.33	19.56	5,925,257	-0.68(-3.38%)
Feb 24, 2020	20.24	20.42	20.05	20.25	3,721,658	-0.38(-1.84%)
Feb 21, 2020	20.95	20.95	20.42	20.63	5,682,084	-0.44(-2.09%)
Feb 20, 2020	21.05	21.13	20.83	21.07	2,399,392	-0.05(-0.24%)
Feb 19, 2020	21.07	21.23	20.93	21.12	3,163,884	+0.11(+0.52%)
Feb 18, 2020	20.62	21.07	20.57	21.01	5,255,445	+0.33(+1.59%)
Feb 14, 2020	21.21	21.29	20.62	20.68	2,955,952	-0.50(-2.35%)
Feb 13, 2020	21.09	21.21	20.96	21.18	5,143,849	+0.07(+0.32%)
Feb 12, 2020	20.28	21.25	20.10	21.11	10,540,694	+1.46(+7.44%)
Feb 11, 2020	19.65	19.82	19.44	19.65	4,725,635	+0.08(+0.39%)
Feb 10, 2020	19.42	19.58	19.38	19.57	3,685,014	+0.12(+0.61%)
Feb 07, 2020	19.51	19.56	19.24	19.45	4,247,658	-0.16(-0.82%)
Feb 06, 2020	19.99	20.08	19.61	19.61	3,035,890	-0.26(-1.32%)
Feb 05, 2020	19.47	20.08	19.44	19.87	5,057,022	+0.55(+2.84%)
Feb 04, 2020	19.48	19.48	19.27	19.33	5,757,415	+0.08(+0.39%)

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.