Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.28	16.00	14.70	15.57	17,482,514	+0.29(+1.89%)
Apr 29, 2020	14.88	15.33	14.53	15.28	8,380,399	+0.90(+6.26%)
Apr 28, 2020	14.33	14.66	14.23	14.38	5,323,986	+0.46(+3.33%)
Apr 27, 2020	13.32	14.07	13.15	13.92	5,829,297	+0.76(+5.78%)
Apr 24, 2020	13.23	13.39	12.99	13.16	6,823,636	+0.05(+0.38%)
Apr 23, 2020	13.36	13.71	12.98	13.11	4,877,776	-0.22(-1.67%)
Apr 22, 2020	13.49	13.59	13.23	13.33	4,157,146	+0.12(+0.94%)
Apr 21, 2020	13.12	13.40	13.03	13.21	4,309,891	-0.25(-1.84%)
Apr 20, 2020	13.28	13.71	13.09	13.46	4,844,214	-0.05(-0.37%)
Apr 17, 2020	13.31	13.61	13.04	13.51	5,666,182	+0.76(+5.97%)
Apr 16, 2020	12.76	12.83	12.33	12.75	4,394,941	+0.09(+0.72%)
Apr 15, 2020	13.10	13.13	12.56	12.66	4,673,732	-0.83(-6.19%)
Apr 14, 2020	13.72	13.94	13.30	13.49	5,530,870	+0.19(+1.43%)
Apr 13, 2020	13.93	13.95	13.14	13.30	5,652,863	-0.60(-4.28%)
Apr 09, 2020	14.27	14.66	13.73	13.90	6,416,446	-0.31(-2.21%)
Apr 08, 2020	13.90	14.43	13.37	14.21	5,926,847	+0.45(+3.31%)
Apr 07, 2020	14.14	14.50	13.71	13.76	4,878,569	-0.09(-0.66%)
Apr 06, 2020	13.42	13.98	13.38	13.85	5,339,622	+0.94(+7.30%)
Apr 03, 2020	13.28	13.64	12.67	12.90	4,472,435	-0.37(-2.80%)
Apr 02, 2020	13.09	13.85	13.03	13.28	6,180,989	+0.17(+1.26%)
Apr 01, 2020	13.06	13.40	12.94	13.11	5,267,198	-0.69(-4.97%)
Mar 31, 2020	14.50	14.62	13.70	13.80	4,597,498	-0.88(-6.03%)
Mar 30, 2020	14.22	14.80	13.94	14.68	5,276,005	+0.56(+3.98%)
Mar 27, 2020	14.47	14.80	13.90	14.12	5,549,185	-0.71(-4.78%)
Mar 26, 2020	13.75	14.87	13.47	14.83	6,942,896	+1.16(+8.52%)
Mar 25, 2020	13.55	14.57	12.92	13.66	6,881,466	+0.19(+1.39%)
Mar 24, 2020	13.14	13.76	12.70	13.48	7,734,588	+1.03(+8.23%)
Mar 23, 2020	13.70	13.96	12.44	12.45	8,892,043	-1.30(-9.47%)
Mar 20, 2020	15.81	15.81	13.59	13.75	11,421,554	-2.06(-13.02%)
Mar 19, 2020	15.77	17.44	15.75	15.81	9,981,104	-0.30(-1.87%)
Mar 18, 2020	15.34	17.94	15.05	16.11	12,701,584	-0.29(-1.79%)
Mar 17, 2020	14.79	16.41	14.38	16.41	8,833,995	+1.95(+13.51%)
Mar 16, 2020	12.78	14.90	12.45	14.45	9,200,059	-0.28(-1.93%)
Mar 13, 2020	14.49	14.96	13.67	14.74	8,697,713	+1.10(+8.05%)
Mar 12, 2020	14.15	14.47	13.37	13.64	7,816,674	-1.66(-10.85%)
Mar 11, 2020	15.92	16.05	14.90	15.30	8,529,706	-1.10(-6.70%)
Mar 10, 2020	16.66	16.83	15.23	16.40	7,857,528	+0.52(+3.28%)
Mar 09, 2020	16.05	16.76	15.87	15.88	9,256,834	-1.74(-9.88%)
Mar 06, 2020	17.29	18.30	17.23	17.62	9,473,724	-0.39(-2.17%)
Mar 05, 2020	18.27	18.42	17.66	18.01	8,789,627	-1.05(-5.51%)
Mar 04, 2020	19.15	19.26	18.65	19.06	10,493,450	+0.02(+0.13%)
Mar 03, 2020	18.88	19.53	18.68	19.03	18,610,828	+0.03(+0.17%)
Mar 02, 2020	17.86	19.01	17.68	19.00	10,875,750	+1.29(+7.31%)
Feb 28, 2020	17.79	18.02	17.38	17.71	12,890,876	-0.72(-3.89%)
Feb 27, 2020	18.29	19.40	18.06	18.42	9,709,184	-0.30(-1.61%)
Feb 26, 2020	19.29	19.38	18.72	18.73	6,189,218	-0.46(-2.42%)
Feb 25, 2020	19.87	19.91	19.15	19.19	7,118,505	-0.50(-2.52%)
Feb 24, 2020	19.74	20.11	19.61	19.69	7,092,512	-0.82(-4.01%)
Feb 21, 2020	20.68	20.73	20.33	20.51	6,159,671	-0.38(-1.83%)
Feb 20, 2020	20.70	21.10	20.58	20.89	6,627,438	+0.24(+1.18%)
Feb 19, 2020	21.29	21.37	20.45	20.65	10,755,438	-0.55(-2.61%)
Feb 18, 2020	22.00	22.46	20.60	21.20	23,694,784	+1.38(+6.94%)
Feb 14, 2020	19.71	19.85	19.50	19.82	4,441,142	+0.12(+0.62%)
Feb 13, 2020	19.93	20.05	19.54	19.70	5,294,629	-0.33(-1.63%)
Feb 12, 2020	20.67	20.86	19.96	20.03	6,213,354	-0.45(-2.19%)
Feb 11, 2020	20.76	20.81	20.26	20.47	5,064,666	-0.36(-1.72%)
Feb 10, 2020	20.73	20.84	20.57	20.83	3,021,145	+0.00(+0.00%)
Feb 07, 2020	20.83	21.15	20.72	20.83	2,853,852	-0.39(-1.84%)
Feb 06, 2020	21.62	21.72	21.17	21.22	3,339,223	-0.19(-0.87%)
Feb 05, 2020	21.22	21.46	21.09	21.41	3,910,114	+0.59(+2.85%)
Feb 04, 2020	20.88	21.18	20.81	20.82	3,481,711	+0.31(+1.51%)

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.