Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.04	20.28	19.90	20.07	559,047	-0.38(-1.86%)
Apr 29, 2020	20.80	20.87	20.04	20.45	792,800	-0.15(-0.72%)
Apr 28, 2020	20.51	21.01	20.28	20.60	1,103,541	+0.54(+2.68%)
Apr 27, 2020	20.02	20.31	19.89	20.07	619,221	+0.08(+0.41%)
Apr 24, 2020	20.19	20.48	19.65	19.98	424,307	-0.03(-0.15%)
Apr 23, 2020	20.24	20.29	19.58	20.01	533,500	-0.37(-1.79%)
Apr 22, 2020	20.32	20.54	20.09	20.38	1,066,576	+0.37(+1.86%)
Apr 21, 2020	20.07	20.33	19.77	20.01	930,039	-0.26(-1.29%)
Apr 20, 2020	20.04	20.53	19.80	20.27	1,009,472	+0.04(+0.18%)
Apr 17, 2020	21.09	21.12	20.15	20.23	747,933	-0.53(-2.55%)
Apr 16, 2020	20.31	20.82	19.95	20.76	1,518,751	+0.60(+3.00%)
Apr 15, 2020	20.10	20.39	19.59	20.15	1,756,988	-0.33(-1.60%)
Apr 14, 2020	21.01	21.25	20.38	20.48	765,737	+0.02(+0.11%)
Apr 13, 2020	21.63	21.63	20.43	20.46	1,065,268	-1.41(-6.45%)
Apr 09, 2020	21.65	22.15	20.89	21.87	1,418,647	+0.42(+1.95%)
Apr 08, 2020	20.14	22.02	20.08	21.45	1,924,163	+1.57(+7.88%)
Apr 07, 2020	20.83	20.85	19.73	19.89	1,783,592	-0.16(-0.82%)
Apr 06, 2020	19.39	20.14	19.15	20.05	1,079,869	+1.21(+6.41%)
Apr 03, 2020	18.93	19.09	18.49	18.84	1,476,830	-0.33(-1.71%)
Apr 02, 2020	18.50	19.29	18.32	19.17	1,211,494	+0.48(+2.55%)
Apr 01, 2020	18.23	18.83	17.98	18.69	2,009,286	+0.31(+1.70%)
Mar 31, 2020	18.16	18.38	17.65	18.38	1,604,272	+0.06(+0.33%)
Mar 30, 2020	18.08	18.39	17.76	18.32	1,033,287	+0.51(+2.89%)
Mar 27, 2020	17.30	18.59	17.29	17.81	4,018,517	+0.16(+0.89%)
Mar 26, 2020	17.13	17.97	17.04	17.65	970,388	+0.73(+4.32%)
Mar 25, 2020	16.59	18.00	16.50	16.92	1,183,638	+0.35(+2.12%)
Mar 24, 2020	17.12	17.38	15.90	16.57	1,305,542	+0.14(+0.86%)
Mar 23, 2020	17.16	17.27	15.96	16.43	1,553,743	-0.78(-4.51%)
Mar 20, 2020	16.43	17.74	16.43	17.20	1,780,883	+0.78(+4.77%)
Mar 19, 2020	17.31	17.31	14.74	16.42	1,838,460	-1.22(-6.90%)
Mar 18, 2020	16.19	17.96	15.92	17.63	1,535,588	+0.58(+3.41%)
Mar 17, 2020	14.69	17.17	14.40	17.05	1,139,954	+2.62(+18.14%)
Mar 16, 2020	14.17	16.13	14.17	14.43	960,256	-2.69(-15.72%)
Mar 13, 2020	16.86	17.33	16.25	17.13	1,576,036	+1.04(+6.49%)
Mar 12, 2020	16.02	17.12	14.55	16.08	1,422,783	-0.95(-5.56%)
Mar 11, 2020	17.83	17.83	16.82	17.03	1,668,216	-1.20(-6.59%)
Mar 10, 2020	17.98	18.23	17.28	18.23	2,166,288	+0.61(+3.47%)
Mar 09, 2020	18.00	18.24	17.48	17.62	1,371,403	-1.15(-6.12%)
Mar 06, 2020	18.25	18.86	17.94	18.77	1,252,141	+0.13(+0.68%)
Mar 05, 2020	18.89	19.07	18.39	18.64	1,274,916	-0.48(-2.53%)
Mar 04, 2020	18.91	19.29	18.73	19.13	800,754	+0.31(+1.67%)
Mar 03, 2020	18.77	19.21	18.48	18.81	1,119,271	+0.16(+0.87%)
Mar 02, 2020	17.65	18.69	17.59	18.65	1,603,759	+1.10(+6.27%)
Feb 28, 2020	17.53	17.65	16.98	17.55	2,384,363	-0.20(-1.12%)
Feb 27, 2020	18.16	18.48	17.73	17.75	1,742,253	-0.61(-3.30%)
Feb 26, 2020	18.30	18.47	18.19	18.35	1,276,667	+0.13(+0.69%)
Feb 25, 2020	18.47	18.61	18.02	18.23	1,490,816	-0.24(-1.28%)
Feb 24, 2020	18.46	18.58	18.31	18.47	543,570	-0.19(-1.03%)
Feb 21, 2020	18.72	18.72	18.56	18.66	575,774	-0.01(-0.04%)
Feb 20, 2020	18.47	18.66	18.45	18.66	567,916	+0.18(+0.96%)
Feb 19, 2020	18.66	18.68	18.40	18.49	490,002	-0.17(-0.91%)
Feb 18, 2020	18.64	18.72	18.60	18.66	418,153	+0.02(+0.12%)
Feb 14, 2020	18.57	18.64	18.49	18.64	640,922	+0.15(+0.80%)
Feb 13, 2020	18.28	18.50	18.26	18.49	365,186	+0.18(+0.97%)
Feb 12, 2020	18.34	18.42	18.13	18.31	571,219	+0.04(+0.20%)
Feb 11, 2020	18.34	18.43	18.18	18.27	272,801	-0.01(-0.08%)
Feb 10, 2020	18.24	18.32	18.18	18.29	327,583	+0.13(+0.73%)
Feb 07, 2020	18.35	18.35	18.14	18.16	442,632	-0.15(-0.85%)
Feb 06, 2020	18.32	18.38	18.26	18.31	584,896	+0.04(+0.24%)
Feb 05, 2020	18.21	18.29	18.06	18.27	1,504,464	+0.07(+0.41%)
Feb 04, 2020	18.09	18.27	18.07	18.19	449,374	+0.16(+0.90%)

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.