Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.61	14.82	13.67	13.71	3,068,033	-0.69(-4.79%)
Apr 29, 2020	16.41	16.85	14.26	14.40	4,581,744	-1.70(-10.56%)
Apr 28, 2020	16.76	16.81	16.00	16.10	1,277,240	-0.40(-2.42%)
Apr 27, 2020	16.20	16.84	16.11	16.50	1,578,309	+0.43(+2.68%)
Apr 24, 2020	15.65	16.17	15.45	16.07	1,977,100	+0.45(+2.88%)
Apr 23, 2020	16.23	16.69	15.61	15.62	1,221,883	-0.47(-2.92%)
Apr 22, 2020	16.41	16.53	15.73	16.09	2,531,502	-0.14(-0.86%)
Apr 21, 2020	16.56	16.66	15.98	16.23	1,649,299	-0.38(-2.29%)
Apr 20, 2020	16.26	17.04	16.15	16.61	2,359,317	+0.25(+1.53%)
Apr 17, 2020	15.94	16.54	15.83	16.36	2,155,100	+0.81(+5.21%)
Apr 16, 2020	15.51	15.84	15.23	15.55	1,667,920	+0.12(+0.78%)
Apr 15, 2020	15.10	15.63	14.95	15.43	1,039,478	-0.12(-0.77%)
Apr 14, 2020	15.65	15.98	15.39	15.55	986,086	+0.17(+1.11%)
Apr 13, 2020	15.35	15.63	15.05	15.38	966,570	-0.05(-0.32%)
Apr 09, 2020	15.94	16.33	15.09	15.43	1,457,300	-0.40(-2.53%)
Apr 08, 2020	15.07	16.01	14.91	15.83	1,002,439	+0.96(+6.46%)
Apr 07, 2020	15.44	15.92	14.79	14.87	2,259,541	-0.28(-1.85%)
Apr 06, 2020	14.58	15.17	14.26	15.15	2,247,998	+1.03(+7.29%)
Apr 03, 2020	13.97	14.35	13.82	14.12	988,900	+0.10(+0.71%)
Apr 02, 2020	13.73	14.18	13.35	14.02	1,980,396	+0.12(+0.86%)
Apr 01, 2020	14.19	14.59	13.65	13.90	3,099,039	-0.52(-3.61%)
Mar 31, 2020	14.39	14.78	14.10	14.42	2,537,952	+0.02(+0.14%)
Mar 30, 2020	14.40	14.55	13.86	14.40	1,146,503	+0.00(+0.00%)
Mar 27, 2020	13.99	14.69	13.62	14.40	1,836,600	+0.01(+0.07%)
Mar 26, 2020	14.10	14.87	13.73	14.39	1,524,645	+0.25(+1.77%)
Mar 25, 2020	13.99	14.91	13.72	14.14	1,547,994	+0.08(+0.57%)
Mar 24, 2020	13.97	14.63	13.52	14.06	1,351,535	+0.62(+4.61%)
Mar 23, 2020	13.38	13.95	12.71	13.44	2,031,221	+0.06(+0.45%)
Mar 20, 2020	14.33	15.05	13.23	13.38	2,820,200	-0.88(-6.17%)
Mar 19, 2020	12.96	15.40	12.84	14.26	1,646,948	+1.20(+9.19%)
Mar 18, 2020	12.70	14.04	11.98	13.06	1,914,281	-0.27(-2.03%)
Mar 17, 2020	14.27	14.37	12.72	13.33	2,631,322	-0.66(-4.72%)
Mar 16, 2020	13.22	15.58	13.09	13.99	2,453,980	-2.15(-13.32%)
Mar 13, 2020	15.58	16.15	14.45	16.14	2,768,700	+1.30(+8.76%)
Mar 12, 2020	15.24	16.10	14.23	14.84	2,446,803	-1.41(-8.68%)
Mar 11, 2020	17.30	17.45	16.08	16.25	3,524,042	-1.41(-7.98%)
Mar 10, 2020	17.86	18.10	16.39	17.66	2,222,298	+0.22(+1.26%)
Mar 09, 2020	18.32	18.32	17.24	17.44	2,598,259	-1.55(-8.16%)
Mar 06, 2020	19.93	20.59	18.79	18.99	2,214,100	-1.47(-7.18%)
Mar 05, 2020	19.89	20.50	19.78	20.46	1,443,111	+0.12(+0.59%)
Mar 04, 2020	20.35	20.48	19.67	20.34	2,130,356	+0.28(+1.40%)
Mar 03, 2020	21.02	21.46	19.77	20.06	3,179,171	-1.18(-5.56%)
Mar 02, 2020	20.90	21.28	20.00	21.24	3,491,709	+0.40(+1.92%)
Feb 28, 2020	19.01	20.89	19.01	20.84	2,944,100	+1.21(+6.16%)
Feb 27, 2020	19.90	20.10	19.13	19.63	4,131,695	-0.63(-3.11%)
Feb 26, 2020	20.28	21.01	19.99	20.26	2,600,089	+0.33(+1.66%)
Feb 25, 2020	19.87	20.09	19.38	19.93	2,721,310	+0.16(+0.81%)
Feb 24, 2020	19.65	19.90	19.11	19.77	2,463,451	-0.47(-2.32%)
Feb 21, 2020	20.28	20.74	20.06	20.24	1,901,600	-0.19(-0.93%)
Feb 20, 2020	18.70	20.70	18.64	20.43	3,153,865	+1.76(+9.43%)
Feb 19, 2020	17.64	18.82	17.54	18.67	2,461,303	+1.06(+6.02%)
Feb 18, 2020	17.67	17.73	17.11	17.61	1,707,247	-0.16(-0.90%)
Feb 14, 2020	17.31	17.83	16.65	17.77	3,336,600	+0.12(+0.68%)
Feb 13, 2020	19.50	19.97	17.41	17.65	3,590,640	-1.45(-7.59%)
Feb 12, 2020	19.14	19.40	18.90	19.10	1,158,122	+0.00(+0.00%)
Feb 11, 2020	19.14	19.32	18.80	19.10	921,043	+0.00(+0.00%)
Feb 10, 2020	18.92	19.25	18.86	19.10	837,021	+0.14(+0.74%)
Feb 07, 2020	19.00	19.45	18.88	18.96	1,374,400	-0.17(-0.89%)
Feb 06, 2020	19.33	19.60	18.75	19.13	2,394,073	-0.27(-1.39%)
Feb 05, 2020	17.73	20.15	17.70	19.40	1,975,136	+1.88(+10.73%)
Feb 04, 2020	17.66	17.92	17.41	17.52	1,114,385	+0.19(+1.10%)

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.