Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.66	20.00	18.50	19.60	73,148	-0.40(-2.00%)
Apr 29, 2020	19.47	20.00	19.27	20.00	20,586	+1.55(+8.40%)
Apr 28, 2020	20.36	20.36	18.26	18.45	89,936	-1.24(-6.30%)
Apr 27, 2020	18.98	19.99	18.69	19.69	110,212	+1.47(+8.07%)
Apr 24, 2020	19.48	19.48	17.43	18.22	15,100	-0.44(-2.36%)
Apr 23, 2020	17.64	19.68	17.64	18.66	26,627	+0.62(+3.44%)
Apr 22, 2020	18.31	18.31	18.04	18.04	4,485	+0.57(+3.26%)
Apr 21, 2020	17.01	18.51	16.71	17.47	25,882	-0.14(-0.80%)
Apr 20, 2020	17.00	19.46	17.00	17.61	10,535	+0.07(+0.40%)
Apr 17, 2020	18.19	18.19	17.20	17.54	18,200	-0.36(-2.01%)
Apr 16, 2020	19.91	20.00	17.18	17.90	17,835	-0.36(-1.97%)
Apr 15, 2020	19.27	19.45	18.09	18.26	13,812	-1.78(-8.88%)
Apr 14, 2020	19.65	21.00	19.28	20.04	71,481	+0.76(+3.94%)
Apr 13, 2020	18.03	20.00	18.03	19.28	35,024	+1.19(+6.58%)
Apr 09, 2020	18.99	18.99	17.70	18.09	21,500	+0.34(+1.92%)
Apr 08, 2020	17.54	18.70	16.89	17.75	15,907	+0.86(+5.09%)
Apr 07, 2020	17.25	18.00	16.53	16.89	11,711	-0.61(-3.49%)
Apr 06, 2020	17.01	17.52	17.01	17.50	14,251	+1.32(+8.16%)
Apr 03, 2020	16.64	17.61	15.81	16.18	40,100	-0.57(-3.40%)
Apr 02, 2020	16.05	17.86	16.05	16.75	36,462	+0.74(+4.62%)
Apr 01, 2020	20.26	20.53	16.01	16.01	57,698	-5.51(-25.60%)
Mar 31, 2020	19.85	21.52	19.46	21.52	48,007	+1.63(+8.20%)
Mar 30, 2020	19.66	19.89	18.79	19.89	10,575	+1.06(+5.63%)
Mar 27, 2020	18.22	21.28	16.87	18.83	49,300	+0.01(+0.05%)
Mar 26, 2020	16.70	18.82	16.70	18.82	96,971	+2.34(+14.20%)
Mar 25, 2020	17.54	19.70	16.23	16.48	47,995	-1.01(-5.77%)
Mar 24, 2020	17.55	20.71	16.98	17.49	43,785	+0.51(+3.00%)
Mar 23, 2020	19.93	21.77	16.70	16.98	43,906	-2.81(-14.20%)
Mar 20, 2020	16.30	19.79	16.30	19.79	63,100	+3.33(+20.23%)
Mar 19, 2020	15.37	19.48	14.15	16.46	38,957	+1.08(+7.02%)
Mar 18, 2020	15.93	16.48	14.48	15.38	45,162	-1.70(-9.95%)
Mar 17, 2020	14.88	17.46	14.70	17.08	62,669	+2.55(+17.55%)
Mar 16, 2020	15.44	16.99	14.50	14.53	32,619	-2.91(-16.69%)
Mar 13, 2020	18.31	19.04	14.39	17.44	25,000	+0.17(+0.98%)
Mar 12, 2020	23.00	23.00	17.00	17.27	56,423	-6.48(-27.28%)
Mar 11, 2020	29.43	29.49	23.74	23.75	96,995	-5.26(-18.13%)
Mar 10, 2020	26.04	29.75	25.00	29.01	33,108	+3.39(+13.23%)
Mar 09, 2020	25.50	28.62	24.22	25.62	34,205	-0.38(-1.46%)
Mar 06, 2020	26.43	28.31	25.21	26.00	29,000	-0.91(-3.38%)
Mar 05, 2020	28.39	29.20	26.12	26.91	34,127	-2.09(-7.21%)
Mar 04, 2020	25.88	29.52	24.03	29.00	32,827	+2.53(+9.56%)
Mar 03, 2020	28.79	29.46	25.57	26.47	71,255	-2.65(-9.10%)
Mar 02, 2020	29.20	29.73	27.14	29.12	40,324	+0.63(+2.21%)
Feb 28, 2020	25.79	28.49	25.22	28.49	52,100	+2.47(+9.49%)
Feb 27, 2020	25.91	27.15	25.51	26.02	40,293	-0.36(-1.36%)
Feb 26, 2020	26.15	27.45	25.66	26.38	37,528	+0.28(+1.07%)
Feb 25, 2020	26.09	28.16	25.00	26.10	54,081	-0.25(-0.95%)
Feb 24, 2020	26.41	26.96	25.60	26.35	15,153	-0.83(-3.05%)
Feb 21, 2020	28.65	29.00	26.75	27.18	21,000	-1.44(-5.03%)
Feb 20, 2020	29.39	29.46	28.30	28.62	39,062	-0.42(-1.45%)
Feb 19, 2020	28.67	29.70	27.99	29.04	49,523	-0.10(-0.34%)
Feb 18, 2020	27.99	29.82	27.99	29.14	14,977	+0.84(+2.97%)
Feb 14, 2020	28.45	29.16	27.60	28.30	25,900	-1.05(-3.58%)
Feb 13, 2020	28.00	29.94	27.06	29.35	35,456	+1.17(+4.15%)
Feb 12, 2020	26.92	29.07	26.01	28.18	24,266	+1.09(+4.02%)
Feb 11, 2020	28.83	29.47	26.80	27.09	58,020	-2.51(-8.48%)
Feb 10, 2020	33.48	33.48	28.52	29.60	78,680	-1.09(-3.55%)
Feb 07, 2020	23.37	30.99	23.37	30.69	90,900	+7.48(+32.23%)
Feb 06, 2020	23.90	24.33	21.83	23.21	110,820	-0.50(-2.11%)
Feb 05, 2020	24.90	25.04	23.51	23.71	46,778	-0.87(-3.54%)
Feb 04, 2020	25.87	26.38	24.58	24.58	67,941	-1.17(-4.54%)
Feb 03, 2020	24.90	26.33	24.42	25.75	68,550	+1.03(+4.17%)
Jan 31, 2020	25.77	26.33	24.11	24.72	33,800	-0.87(-3.40%)
Jan 30, 2020	29.00	29.20	25.04	25.59	62,192	-3.44(-11.85%)
Jan 29, 2020	25.92	29.89	25.92	29.03	116,233	+3.56(+13.98%)
Jan 28, 2020	19.69	25.92	19.69	25.47	68,883	+5.87(+29.95%)
Jan 27, 2020	19.27	19.66	18.94	19.60	38,010	-0.07(-0.36%)
Jan 24, 2020	20.05	20.75	19.60	19.67	38,500	-0.31(-1.55%)
Jan 23, 2020	19.55	20.17	19.44	19.98	44,809	-0.07(-0.35%)
Jan 22, 2020	19.50	20.91	19.40	20.05	62,960	+0.15(+0.75%)
Jan 21, 2020	19.48	20.06	19.00	19.90	48,842	+0.32(+1.63%)
Jan 17, 2020	18.90	19.78	17.71	19.58	87,000	+0.60(+3.16%)
Jan 16, 2020	17.21	19.30	17.00	18.98	98,287	+1.85(+10.80%)
Jan 15, 2020	17.01	19.00	16.80	17.13	29,227	+0.12(+0.71%)
Jan 14, 2020	17.82	17.86	16.51	17.01	60,980	-0.97(-5.39%)
Jan 13, 2020	17.86	18.25	17.26	17.98	34,864	+0.10(+0.56%)
Jan 10, 2020	18.87	19.00	16.98	17.88	63,600	-0.87(-4.64%)
Jan 09, 2020	18.82	19.27	18.35	18.75	129,450	+0.06(+0.32%)
Jan 08, 2020	18.55	19.59	18.12	18.69	63,837	+0.01(+0.05%)
Jan 07, 2020	18.32	18.99	18.03	18.68	80,069	+0.18(+0.97%)
Jan 06, 2020	18.69	19.26	18.00	18.50	192,400	-0.35(-1.86%)
Jan 03, 2020	19.66	20.60	18.85	18.85	70,900	-0.80(-4.07%)
Jan 02, 2020	19.70	20.82	18.44	19.65	96,692	-0.03(-0.15%)
Dec 31, 2019	19.95	21.60	18.90	19.68	84,600	+0.18(+0.92%)
Dec 30, 2019	18.97	19.89	18.00	19.50	80,829	+0.39(+2.04%)
Dec 27, 2019	18.90	19.50	18.44	19.11	53,800	-0.34(-1.75%)
Dec 26, 2019	19.10	19.61	18.63	19.45	84,156	+0.51(+2.69%)
Dec 24, 2019	18.06	19.07	17.34	18.94	36,500	+0.89(+4.93%)
Dec 23, 2019	18.34	19.84	17.90	18.05	133,461	-0.26(-1.42%)
Dec 20, 2019	18.67	19.00	15.67	18.31	742,200	-0.19(-1.03%)
Dec 19, 2019	17.90	18.88	16.16	18.50	190,878	+0.75(+4.23%)
Dec 18, 2019	15.96	18.75	15.96	17.75	145,570	+1.93(+12.20%)
Dec 17, 2019	13.10	16.00	12.80	15.82	112,226	+2.58(+19.49%)
Dec 16, 2019	14.19	14.42	12.57	13.24	98,332	-0.69(-4.95%)
Dec 13, 2019	12.09	13.96	11.68	13.93	72,500	+2.08(+17.55%)
Dec 12, 2019	10.62	12.40	10.62	11.85	99,608	+0.23(+1.98%)
Dec 11, 2019	12.18	12.89	11.01	11.62	62,289	-0.61(-4.99%)
Dec 10, 2019	13.51	14.55	12.03	12.23	72,793	-1.25(-9.27%)
Dec 09, 2019	13.87	14.59	13.12	13.48	132,378	-0.44(-3.16%)
Dec 06, 2019	15.26	15.60	13.66	13.92	82,500	-1.19(-7.88%)
Dec 05, 2019	13.66	15.88	13.66	15.11	60,793	+0.98(+6.94%)
Dec 04, 2019	12.94	14.71	12.94	14.13	39,677	+0.80(+6.00%)
Dec 03, 2019	14.18	15.24	12.82	13.33	71,478	-1.02(-7.11%)
Dec 02, 2019	15.70	15.72	13.93	14.35	71,545	-1.44(-9.12%)
Nov 29, 2019	15.86	15.93	15.50	15.79	10,800	+0.03(+0.19%)
Nov 27, 2019	15.16	16.00	15.05	15.76	41,200	+0.26(+1.68%)
Nov 26, 2019	13.64	15.90	13.64	15.50	74,280	+0.41(+2.72%)
Nov 25, 2019	15.55	15.55	14.22	15.09	46,196	-0.31(-2.01%)
Nov 22, 2019	16.90	17.74	15.14	15.40	65,300	-1.89(-10.93%)
Nov 21, 2019	18.41	18.41	16.89	17.29	50,528	-0.96(-5.26%)
Nov 20, 2019	17.98	18.50	16.50	18.25	28,094	+0.10(+0.55%)
Nov 19, 2019	17.68	18.49	17.51	18.15	58,527	-0.03(-0.17%)
Nov 18, 2019	18.38	18.38	17.40	18.18	52,411	-0.07(-0.38%)
Nov 15, 2019	17.03	18.50	17.03	18.25	60,000	+0.31(+1.73%)
Nov 14, 2019	17.87	18.17	16.89	17.94	36,777	-0.07(-0.39%)
Nov 13, 2019	16.55	18.13	15.89	18.01	49,425	+1.51(+9.15%)
Nov 12, 2019	16.00	17.63	15.81	16.50	24,346	-0.14(-0.84%)
Nov 11, 2019	17.89	17.89	14.06	16.64	84,443	-0.99(-5.62%)
Nov 08, 2019	17.48	18.78	16.94	17.63	49,400	+0.13(+0.74%)
Nov 07, 2019	15.63	18.58	15.46	17.50	115,847	+2.04(+13.20%)
Nov 06, 2019	14.80	15.49	13.82	15.46	36,397	+0.66(+4.46%)
Nov 05, 2019	13.27	14.80	12.58	14.80	48,816	+1.66(+12.63%)
Nov 04, 2019	11.85	13.60	11.50	13.14	90,763	+1.19(+9.96%)
Nov 01, 2019	11.87	12.06	11.51	11.95	12,600	+0.17(+1.44%)
Oct 31, 2019	11.42	11.98	11.15	11.78	28,155	+0.35(+3.06%)
Oct 30, 2019	11.37	11.76	11.05	11.43	16,577	+0.13(+1.15%)
Oct 29, 2019	11.76	11.76	10.98	11.30	29,027	-0.29(-2.50%)
Oct 28, 2019	11.24	12.40	11.02	11.59	31,773	+0.45(+4.04%)
Oct 25, 2019	10.91	11.34	10.06	11.14	35,500	+0.45(+4.21%)
Oct 24, 2019	11.00	11.11	10.45	10.69	20,351	-0.44(-3.95%)
Oct 23, 2019	11.65	11.65	11.00	11.13	18,842	-0.32(-2.79%)
Oct 22, 2019	11.92	12.97	11.02	11.45	52,917	-0.57(-4.74%)
Oct 21, 2019	10.38	12.09	10.35	12.02	51,136	+1.68(+16.25%)
Oct 18, 2019	9.820	10.39	9.820	10.34	12,900	+0.51(+5.19%)
Oct 17, 2019	9.450	10.46	9.095	9.830	45,386	+0.30(+3.15%)
Oct 16, 2019	9.380	9.970	9.120	9.530	29,840	+0.21(+2.25%)
Oct 15, 2019	9.460	10.45	9.130	9.320	21,534	-0.06(-0.64%)
Oct 14, 2019	9.810	10.37	8.610	9.380	107,274	-0.35(-3.60%)
Oct 11, 2019	10.38	11.23	9.480	9.730	49,400	-0.57(-5.53%)
Oct 10, 2019	9.310	10.83	9.310	10.30	68,985	+0.94(+10.04%)
Oct 09, 2019	9.930	10.88	9.025	9.360	113,873	-0.66(-6.54%)
Oct 08, 2019	10.50	11.24	9.520	10.02	91,344	-0.68(-6.40%)
Oct 07, 2019	11.45	11.94	10.31	10.70	62,549	-0.55(-4.89%)
Oct 04, 2019	11.58	12.24	10.82	11.25	112,400	-0.54(-4.58%)
Oct 03, 2019	11.55	12.24	11.26	11.79	130,824	+0.46(+4.06%)
Oct 02, 2019	14.01	14.40	11.01	11.33	154,574	-3.19(-21.97%)
Oct 01, 2019	14.11	14.90	14.11	14.52	15,033	-0.49(-3.26%)
Sep 30, 2019	14.82	15.21	14.11	15.01	32,200	+0.01(+0.07%)
Sep 27, 2019	14.83	15.15	14.10	15.00	41,400	+0.00(+0.00%)
Sep 26, 2019	14.84	15.09	14.00	15.00	88,593	-0.07(-0.46%)
Sep 25, 2019	15.00	15.47	14.24	15.07	41,165	+0.01(+0.07%)
Sep 24, 2019	14.98	15.54	13.89	15.06	39,117	+0.08(+0.53%)
Sep 23, 2019	15.96	15.99	14.22	14.98	96,752	-0.77(-4.89%)
Sep 20, 2019	15.58	15.98	14.51	15.75	20,500	+0.18(+1.16%)
Sep 19, 2019	15.51	16.18	15.51	15.57	5,830	+0.04(+0.26%)
Sep 18, 2019	16.50	16.80	15.51	15.53	150,868	-0.97(-5.88%)
Sep 17, 2019	15.77	16.50	15.38	16.50	159,653	+0.72(+4.56%)
Sep 16, 2019	16.65	16.90	15.31	15.78	146,377	-1.12(-6.63%)

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.