Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.82	16.84	15.81	16.05	2,254,985	-1.02(-5.98%)
Apr 29, 2020	17.01	17.68	16.40	17.07	2,436,452	+0.57(+3.45%)
Apr 28, 2020	17.05	17.30	15.72	16.50	2,715,964	-0.22(-1.32%)
Apr 27, 2020	16.74	17.06	16.13	16.72	2,667,342	+0.35(+2.14%)
Apr 24, 2020	15.72	16.66	15.62	16.37	2,597,100	+0.83(+5.34%)
Apr 23, 2020	15.84	16.41	15.42	15.54	2,638,219	-0.33(-2.08%)
Apr 22, 2020	15.65	16.20	15.36	15.87	2,218,858	+0.66(+4.34%)
Apr 21, 2020	15.58	16.03	15.00	15.21	2,489,211	-0.48(-3.06%)
Apr 20, 2020	15.50	16.44	15.15	15.69	3,469,109	-0.01(-0.06%)
Apr 17, 2020	15.68	15.92	15.09	15.70	2,383,000	+0.83(+5.58%)
Apr 16, 2020	15.98	16.11	14.67	14.87	2,473,790	-0.97(-6.12%)
Apr 15, 2020	15.77	16.53	15.60	15.84	2,442,050	-0.57(-3.47%)
Apr 14, 2020	16.20	16.68	15.20	16.41	4,622,034	+1.26(+8.32%)
Apr 13, 2020	15.37	15.58	14.53	15.15	2,084,711	+0.10(+0.66%)
Apr 09, 2020	13.91	16.93	13.86	15.05	7,390,400	+1.48(+10.91%)
Apr 08, 2020	13.59	14.16	13.20	13.57	1,824,641	+0.23(+1.72%)
Apr 07, 2020	13.66	13.79	13.10	13.34	2,321,683	+0.59(+4.63%)
Apr 06, 2020	12.40	12.91	12.30	12.75	2,933,195	+0.99(+8.42%)
Apr 03, 2020	11.50	11.87	11.13	11.76	1,753,600	+0.30(+2.62%)
Apr 02, 2020	11.62	12.15	11.29	11.46	1,839,628	-0.25(-2.13%)
Apr 01, 2020	12.11	12.52	11.62	11.71	2,560,149	-0.99(-7.80%)
Mar 31, 2020	12.73	13.41	12.45	12.70	2,945,901	-0.02(-0.16%)
Mar 30, 2020	12.83	13.34	12.50	12.72	2,719,437	+0.02(+0.16%)
Mar 27, 2020	13.84	13.99	12.64	12.70	2,506,900	-1.40(-9.93%)
Mar 26, 2020	13.93	14.73	13.52	14.10	2,459,373	+0.36(+2.62%)
Mar 25, 2020	14.85	15.19	13.62	13.74	2,437,210	-0.74(-5.11%)
Mar 24, 2020	14.31	14.57	13.34	14.48	2,215,268	+1.11(+8.30%)
Mar 23, 2020	14.73	14.90	12.70	13.37	2,984,486	-1.21(-8.30%)
Mar 20, 2020	15.76	16.14	14.48	14.58	3,196,200	-0.73(-4.77%)
Mar 19, 2020	14.33	16.90	13.93	15.31	4,607,574	+1.03(+7.21%)
Mar 18, 2020	13.11	15.14	12.75	14.28	5,639,709	+0.70(+5.15%)
Mar 17, 2020	12.60	14.35	11.62	13.58	3,551,335	+1.36(+11.13%)
Mar 16, 2020	12.55	12.69	10.90	12.22	2,547,653	-1.04(-7.84%)
Mar 13, 2020	13.08	13.28	12.12	13.26	3,008,200	+0.90(+7.28%)
Mar 12, 2020	12.60	13.37	12.20	12.36	5,212,025	-1.65(-11.78%)
Mar 11, 2020	15.25	15.70	13.06	14.01	7,624,138	-1.85(-11.66%)
Mar 10, 2020	15.00	16.20	14.28	15.86	18,486,080	-5.35(-25.22%)
Mar 09, 2020	21.03	21.43	19.70	21.21	7,631,927	-1.57(-6.89%)
Mar 06, 2020	22.48	23.33	21.57	22.78	2,268,100	-0.51(-2.19%)
Mar 05, 2020	23.20	23.63	22.75	23.29	2,129,543	-0.43(-1.81%)
Mar 04, 2020	23.10	23.89	22.72	23.72	2,515,726	+1.10(+4.86%)
Mar 03, 2020	23.73	24.17	22.17	22.62	2,356,419	-1.08(-4.56%)
Mar 02, 2020	24.45	24.73	22.67	23.70	2,537,584	-0.33(-1.37%)
Feb 28, 2020	22.78	24.03	22.52	24.03	2,872,700	+0.24(+1.01%)
Feb 27, 2020	24.00	25.18	22.82	23.79	2,548,695	-0.97(-3.92%)
Feb 26, 2020	25.85	26.65	24.58	24.76	3,371,196	-1.22(-4.70%)
Feb 25, 2020	27.65	28.08	25.79	25.98	2,132,957	-1.49(-5.42%)
Feb 24, 2020	27.61	28.29	27.18	27.47	2,436,325	-1.90(-6.47%)
Feb 21, 2020	28.89	29.38	27.69	29.37	2,816,300	+0.29(+1.00%)
Feb 20, 2020	28.45	29.24	28.09	29.08	1,669,846	+0.55(+1.93%)
Feb 19, 2020	27.75	28.60	27.31	28.53	2,238,423	+0.86(+3.11%)
Feb 18, 2020	26.51	27.69	26.45	27.67	1,869,473	+1.04(+3.91%)
Feb 14, 2020	26.23	26.72	25.77	26.63	1,531,300	+0.39(+1.49%)
Feb 13, 2020	25.87	26.47	25.67	26.24	1,168,590	+0.04(+0.15%)
Feb 12, 2020	25.09	26.21	25.09	26.20	1,678,703	+1.35(+5.43%)
Feb 11, 2020	24.56	25.59	24.44	24.85	2,024,349	+0.53(+2.18%)
Feb 10, 2020	23.60	24.83	23.39	24.32	2,204,639	+0.89(+3.80%)
Feb 07, 2020	23.77	24.03	23.16	23.43	1,177,200	-0.62(-2.58%)
Feb 06, 2020	24.16	24.43	23.59	24.05	940,522	+0.00(+0.00%)
Feb 05, 2020	24.35	24.94	24.00	24.05	1,272,778	-0.10(-0.41%)
Feb 04, 2020	24.63	25.09	24.06	24.15	1,433,081	-0.12(-0.49%)

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.