Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.85	15.88	14.95	15.02	864,032	-1.11(-6.88%)
Apr 29, 2020	15.51	16.49	15.34	16.13	1,274,730	+1.05(+6.96%)
Apr 28, 2020	15.12	15.34	14.71	15.08	1,106,616	+0.30(+2.03%)
Apr 27, 2020	14.49	14.92	14.35	14.78	576,772	+0.54(+3.79%)
Apr 24, 2020	14.37	14.40	13.98	14.24	532,500	-0.05(-0.35%)
Apr 23, 2020	14.54	14.60	14.22	14.29	506,236	-0.17(-1.18%)
Apr 22, 2020	14.23	14.47	13.85	14.46	533,501	+0.53(+3.80%)
Apr 21, 2020	13.90	14.19	13.70	13.93	476,354	-0.38(-2.66%)
Apr 20, 2020	14.63	14.80	14.14	14.31	909,782	-0.65(-4.34%)
Apr 17, 2020	14.47	15.00	14.44	14.96	919,700	+1.00(+7.16%)
Apr 16, 2020	14.10	14.15	13.71	13.96	896,772	-0.04(-0.29%)
Apr 15, 2020	14.00	14.36	13.68	14.00	570,340	-0.48(-3.31%)
Apr 14, 2020	14.25	14.99	14.12	14.48	926,375	+0.50(+3.58%)
Apr 13, 2020	14.57	14.66	13.61	13.98	1,002,880	-0.67(-4.57%)
Apr 09, 2020	14.49	15.25	14.45	14.65	1,384,900	+0.50(+3.53%)
Apr 08, 2020	13.68	14.38	13.34	14.15	1,788,462	+0.65(+4.81%)
Apr 07, 2020	14.75	15.09	13.40	13.50	1,151,095	-0.64(-4.53%)
Apr 06, 2020	14.10	14.46	13.74	14.14	1,233,933	+0.54(+3.97%)
Apr 03, 2020	13.26	13.67	13.01	13.60	902,400	+0.34(+2.56%)
Apr 02, 2020	13.29	13.92	12.78	13.26	937,900	-0.18(-1.34%)
Apr 01, 2020	13.17	13.65	12.84	13.44	1,374,929	-0.40(-2.89%)
Mar 31, 2020	14.28	14.47	13.52	13.84	1,023,034	-0.56(-3.89%)
Mar 30, 2020	14.37	14.50	13.59	14.40	953,788	-0.07(-0.48%)
Mar 27, 2020	13.92	14.69	13.54	14.47	1,073,500	-0.09(-0.62%)
Mar 26, 2020	13.29	14.87	13.28	14.56	1,578,289	+1.52(+11.66%)
Mar 25, 2020	12.41	13.79	11.80	13.04	2,166,740	+0.74(+6.02%)
Mar 24, 2020	11.00	12.37	11.00	12.30	1,932,215	+1.75(+16.59%)
Mar 23, 2020	10.17	10.65	9.590	10.55	1,461,288	+0.35(+3.43%)
Mar 20, 2020	11.02	11.15	10.02	10.20	1,873,400	-0.75(-6.85%)
Mar 19, 2020	11.17	11.35	10.15	10.95	2,024,506	-0.37(-3.27%)
Mar 18, 2020	10.71	11.50	10.60	11.32	1,916,991	-0.17(-1.48%)
Mar 17, 2020	11.51	11.89	10.24	11.49	2,221,713	+0.44(+3.98%)
Mar 16, 2020	11.71	11.89	5.000	11.05	2,566,185	-2.10(-15.97%)
Mar 13, 2020	13.51	13.88	11.00	13.15	2,692,100	+0.71(+5.71%)
Mar 12, 2020	14.56	14.75	12.41	12.44	2,559,564	-3.18(-20.36%)
Mar 11, 2020	15.84	16.20	15.14	15.62	1,406,535	-0.25(-1.58%)
Mar 10, 2020	15.99	16.01	15.28	15.87	1,086,805	+0.57(+3.73%)
Mar 09, 2020	15.00	15.43	14.46	15.30	1,440,061	-0.43(-2.73%)
Mar 06, 2020	15.50	15.91	15.21	15.73	868,500	-0.37(-2.30%)
Mar 05, 2020	16.33	16.50	15.79	16.10	742,588	-0.61(-3.65%)
Mar 04, 2020	16.39	16.77	16.10	16.71	838,891	+0.56(+3.47%)
Mar 03, 2020	16.33	17.13	15.90	16.15	1,168,450	-0.05(-0.34%)
Mar 02, 2020	16.57	16.59	15.61	16.20	1,178,222	-0.06(-0.34%)
Feb 28, 2020	15.05	16.40	15.00	16.26	1,597,200	+0.51(+3.24%)
Feb 27, 2020	15.55	16.44	15.21	15.75	1,539,176	-0.44(-2.72%)
Feb 26, 2020	15.61	16.47	15.47	16.19	2,543,452	+1.19(+7.93%)
Feb 25, 2020	17.46	18.32	14.74	15.00	5,672,699	-4.31(-22.32%)
Feb 24, 2020	19.39	19.59	19.02	19.31	1,387,340	-0.94(-4.64%)
Feb 21, 2020	20.78	20.86	20.21	20.25	727,800	-0.63(-3.02%)
Feb 20, 2020	20.73	21.00	20.44	20.88	646,522	+0.07(+0.34%)
Feb 19, 2020	20.40	21.29	20.27	20.81	1,228,134	+0.44(+2.16%)
Feb 18, 2020	20.52	20.63	20.10	20.37	798,001	-0.05(-0.24%)
Feb 14, 2020	20.75	20.75	19.90	20.42	619,500	-0.29(-1.40%)
Feb 13, 2020	20.28	21.03	20.25	20.71	903,210	+0.35(+1.72%)
Feb 12, 2020	20.15	20.44	19.92	20.36	565,889	+0.33(+1.65%)
Feb 11, 2020	19.80	20.04	19.61	20.03	514,832	+0.31(+1.57%)
Feb 10, 2020	19.27	19.72	19.10	19.72	397,450	+0.34(+1.75%)
Feb 07, 2020	19.58	19.80	18.77	19.38	818,900	-0.25(-1.27%)
Feb 06, 2020	19.08	19.64	19.07	19.63	719,564	+0.55(+2.88%)
Feb 05, 2020	18.98	19.08	18.68	19.08	685,854	+0.25(+1.33%)
Feb 04, 2020	18.34	18.89	18.29	18.83	591,431	+0.69(+3.80%)

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.