Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.13	15.24	14.74	14.87	2,841,271	-0.58(-3.78%)
Apr 29, 2020	15.44	15.70	15.38	15.45	2,140,175	+0.56(+3.74%)
Apr 28, 2020	14.84	15.05	14.65	14.90	2,149,585	+0.42(+2.93%)
Apr 27, 2020	14.03	14.57	13.91	14.47	1,512,153	+0.50(+3.61%)
Apr 24, 2020	13.91	14.04	13.50	13.97	1,186,596	+0.29(+2.13%)
Apr 23, 2020	13.66	14.03	13.55	13.68	1,503,212	+0.22(+1.64%)
Apr 22, 2020	13.68	13.76	13.14	13.45	1,316,350	+0.24(+1.81%)
Apr 21, 2020	13.15	13.39	12.91	13.22	1,462,177	-0.35(-2.61%)
Apr 20, 2020	13.37	13.95	13.19	13.57	2,202,872	-0.20(-1.48%)
Apr 17, 2020	13.66	14.02	13.50	13.77	1,893,850	+0.61(+4.64%)
Apr 16, 2020	13.01	13.17	12.33	13.16	2,773,042	+0.12(+0.88%)
Apr 15, 2020	13.80	14.05	13.04	13.05	2,508,982	-1.48(-10.17%)
Apr 14, 2020	14.93	15.02	14.33	14.52	2,207,125	-0.03(-0.18%)
Apr 13, 2020	14.82	14.94	14.29	14.55	2,418,781	-0.33(-2.20%)
Apr 09, 2020	14.14	15.25	13.73	14.88	2,714,609	+1.05(+7.61%)
Apr 08, 2020	13.47	13.92	12.91	13.83	2,741,917	+0.51(+3.85%)
Apr 07, 2020	13.40	14.03	13.10	13.31	2,862,014	+0.41(+3.15%)
Apr 06, 2020	12.04	12.94	11.85	12.91	2,695,755	+1.47(+12.84%)
Apr 03, 2020	11.84	12.09	11.33	11.44	2,176,142	-0.31(-2.64%)
Apr 02, 2020	11.82	12.45	11.57	11.75	3,062,366	-0.05(-0.45%)
Apr 01, 2020	12.26	12.37	11.73	11.80	2,465,829	-0.96(-7.55%)
Mar 31, 2020	12.44	12.99	12.38	12.76	2,668,763	+0.31(+2.49%)
Mar 30, 2020	12.52	12.94	12.12	12.45	3,340,213	-0.14(-1.12%)
Mar 27, 2020	13.22	13.33	12.56	12.60	3,205,030	-1.25(-9.01%)
Mar 26, 2020	13.25	14.35	13.18	13.84	3,167,708	+0.40(+2.96%)
Mar 25, 2020	12.29	13.97	12.06	13.45	3,260,242	+1.19(+9.75%)
Mar 24, 2020	12.12	12.52	11.54	12.25	3,553,705	+0.87(+7.62%)
Mar 23, 2020	11.37	11.76	10.85	11.38	3,250,006	-0.12(-1.00%)
Mar 20, 2020	13.44	13.57	10.82	11.50	7,079,782	-1.77(-13.33%)
Mar 19, 2020	12.97	14.14	12.55	13.27	3,751,267	-0.07(-0.53%)
Mar 18, 2020	12.21	13.46	11.87	13.34	5,408,932	+0.03(+0.20%)
Mar 17, 2020	12.53	13.49	11.85	13.31	5,078,962	+1.14(+9.37%)
Mar 16, 2020	11.96	12.82	11.71	12.17	3,866,111	-1.66(-12.02%)
Mar 13, 2020	13.54	13.84	12.68	13.83	3,746,098	+1.18(+9.29%)
Mar 12, 2020	13.33	13.75	12.64	12.66	5,393,662	-1.49(-10.55%)
Mar 11, 2020	14.55	14.59	13.82	14.15	6,814,618	-0.95(-6.32%)
Mar 10, 2020	14.76	15.14	13.92	15.11	3,756,867	+1.22(+8.76%)
Mar 09, 2020	14.12	14.91	13.88	13.89	3,269,857	-1.76(-11.25%)
Mar 06, 2020	15.61	16.23	15.26	15.65	3,487,457	-0.60(-3.72%)
Mar 05, 2020	15.87	16.32	15.74	16.25	3,570,915	-0.11(-0.70%)
Mar 04, 2020	16.38	16.49	15.74	16.37	3,315,088	+0.24(+1.47%)
Mar 03, 2020	16.80	17.02	15.93	16.13	5,219,777	-0.77(-4.56%)
Mar 02, 2020	16.67	16.90	16.29	16.90	3,525,103	+0.32(+1.90%)
Feb 28, 2020	15.49	16.61	15.40	16.58	5,204,463	+0.77(+4.87%)
Feb 27, 2020	16.08	16.66	15.70	15.81	3,790,290	-0.49(-3.01%)
Feb 26, 2020	16.82	17.06	16.30	16.30	2,568,421	-0.39(-2.36%)
Feb 25, 2020	17.53	17.55	16.55	16.70	3,804,349	-0.71(-4.07%)
Feb 24, 2020	17.38	17.58	17.16	17.41	2,382,247	-0.89(-4.88%)
Feb 21, 2020	18.56	18.56	18.27	18.30	1,655,109	-0.50(-2.66%)
Feb 20, 2020	18.47	19.02	18.47	18.80	1,900,512	+0.31(+1.66%)
Feb 19, 2020	17.92	18.58	17.92	18.49	2,434,404	+0.62(+3.48%)
Feb 18, 2020	18.19	18.29	17.78	17.87	2,133,753	-0.57(-3.09%)
Feb 14, 2020	18.67	18.77	18.12	18.44	2,953,113	-0.42(-2.23%)
Feb 13, 2020	19.19	19.87	18.00	18.86	3,886,376	-0.23(-1.19%)
Feb 12, 2020	18.95	19.32	18.94	19.09	3,043,842	+0.45(+2.40%)
Feb 11, 2020	18.17	18.98	18.13	18.64	2,110,235	+0.64(+3.55%)
Feb 10, 2020	18.27	18.39	17.89	18.00	2,739,154	-0.42(-2.28%)
Feb 07, 2020	18.65	18.65	18.21	18.42	2,183,972	-0.42(-2.23%)
Feb 06, 2020	19.51	19.56	18.77	18.84	2,340,099	-0.52(-2.67%)
Feb 05, 2020	19.10	19.61	18.85	19.36	3,120,781	+0.60(+3.17%)
Feb 04, 2020	18.56	18.95	18.54	18.77	1,568,502	+0.68(+3.78%)

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.