Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.40	14.82	14.04	14.52	1,137,158	-0.39(-2.62%)
Apr 29, 2020	14.51	15.14	14.51	14.91	1,841,806	+0.93(+6.65%)
Apr 28, 2020	13.92	14.27	13.65	13.98	1,907,106	+0.54(+4.02%)
Apr 27, 2020	12.39	13.85	12.39	13.44	1,285,913	+1.13(+9.18%)
Apr 24, 2020	12.09	12.36	11.87	12.31	971,300	+0.42(+3.53%)
Apr 23, 2020	11.76	12.25	11.76	11.89	1,743,507	+0.26(+2.24%)
Apr 22, 2020	11.68	11.81	11.36	11.63	1,144,920	+0.28(+2.47%)
Apr 21, 2020	11.04	11.40	11.00	11.35	1,628,503	-0.14(-1.22%)
Apr 20, 2020	11.38	11.97	11.18	11.49	1,674,569	-0.43(-3.61%)
Apr 17, 2020	11.54	12.07	11.52	11.92	2,198,300	+0.89(+8.07%)
Apr 16, 2020	11.40	11.40	10.79	11.03	2,431,748	-0.38(-3.33%)
Apr 15, 2020	11.47	11.65	11.03	11.41	1,719,223	-0.78(-6.40%)
Apr 14, 2020	12.35	12.57	11.86	12.19	1,617,424	+0.10(+0.83%)
Apr 13, 2020	13.19	13.26	11.76	12.09	2,431,626	-1.02(-7.78%)
Apr 09, 2020	12.84	13.19	12.51	13.11	3,044,600	+0.97(+7.99%)
Apr 08, 2020	11.53	12.31	11.36	12.14	1,581,682	+0.85(+7.53%)
Apr 07, 2020	11.72	12.51	11.18	11.29	3,033,877	+0.46(+4.25%)
Apr 06, 2020	10.38	11.08	10.34	10.83	1,747,676	+1.24(+12.93%)
Apr 03, 2020	9.790	9.980	9.310	9.590	1,679,100	-0.30(-3.03%)
Apr 02, 2020	9.950	10.61	9.560	9.890	1,314,921	-0.12(-1.20%)
Apr 01, 2020	10.19	10.31	9.550	10.01	2,599,003	-0.71(-6.62%)
Mar 31, 2020	10.96	11.14	10.44	10.72	2,444,775	-0.26(-2.37%)
Mar 30, 2020	10.81	11.04	9.860	10.98	2,809,911	+0.48(+4.57%)
Mar 27, 2020	10.90	11.29	10.46	10.50	1,991,500	-1.08(-9.33%)
Mar 26, 2020	12.10	12.74	11.37	11.58	2,940,962	-0.20(-1.70%)
Mar 25, 2020	10.64	12.17	10.17	11.78	3,693,248	+1.31(+12.51%)
Mar 24, 2020	9.540	10.49	9.300	10.47	3,193,813	+1.67(+18.98%)
Mar 23, 2020	8.560	9.520	8.480	8.800	2,931,119	-0.09(-1.01%)
Mar 20, 2020	8.250	9.550	7.800	8.890	5,399,000	+0.89(+11.13%)
Mar 19, 2020	6.840	8.270	6.690	8.000	3,126,133	+0.92(+12.99%)
Mar 18, 2020	7.980	8.400	6.400	7.080	3,861,030	-1.64(-18.81%)
Mar 17, 2020	9.130	9.300	8.015	8.720	4,427,868	-0.29(-3.22%)
Mar 16, 2020	10.18	10.21	9.000	9.010	3,031,135	-2.26(-20.05%)
Mar 13, 2020	11.31	11.47	10.03	11.27	3,225,200	+0.56(+5.23%)
Mar 12, 2020	11.01	11.60	10.69	10.71	3,846,077	-2.06(-16.13%)
Mar 11, 2020	13.17	13.35	12.62	12.77	3,690,477	-0.85(-6.24%)
Mar 10, 2020	13.60	13.91	12.59	13.62	3,379,459	+0.95(+7.50%)
Mar 09, 2020	13.00	13.60	12.52	12.67	3,127,662	-2.37(-15.76%)
Mar 06, 2020	14.84	15.28	14.67	15.04	6,725,400	-0.45(-2.91%)
Mar 05, 2020	16.10	16.16	15.35	15.49	4,838,844	-0.60(-3.73%)
Mar 04, 2020	16.54	16.55	15.40	16.09	4,096,090	+0.09(+0.56%)
Mar 03, 2020	17.34	17.48	15.47	16.00	4,621,187	-1.31(-7.57%)
Mar 02, 2020	17.07	17.34	16.52	17.31	2,097,199	+0.32(+1.88%)
Feb 28, 2020	16.63	17.14	16.45	16.99	3,407,500	-0.29(-1.68%)
Feb 27, 2020	17.50	17.96	16.50	17.28	4,125,589	-0.82(-4.53%)
Feb 26, 2020	19.65	19.68	18.06	18.10	2,341,070	-1.43(-7.32%)
Feb 25, 2020	21.73	21.87	19.10	19.53	3,885,507	-2.50(-11.35%)
Feb 24, 2020	21.91	22.36	21.46	22.03	2,537,087	-0.91(-3.97%)
Feb 21, 2020	22.50	23.02	22.39	22.94	2,072,800	+0.29(+1.28%)
Feb 20, 2020	22.48	22.84	22.33	22.65	1,495,813	+0.09(+0.40%)
Feb 19, 2020	22.56	22.81	22.44	22.56	699,422	+0.08(+0.36%)
Feb 18, 2020	22.20	22.54	22.10	22.48	860,281	+0.18(+0.81%)
Feb 14, 2020	22.25	22.39	22.07	22.30	899,500	+0.01(+0.04%)
Feb 13, 2020	22.34	22.54	22.23	22.29	1,394,009	-0.23(-1.02%)
Feb 12, 2020	22.14	22.64	22.08	22.52	1,015,867	+0.63(+2.88%)
Feb 11, 2020	21.78	22.25	21.67	21.89	1,602,936	+0.25(+1.16%)
Feb 10, 2020	21.66	21.73	21.41	21.64	732,353	-0.14(-0.64%)
Feb 07, 2020	22.19	22.19	21.75	21.78	815,600	-0.63(-2.81%)
Feb 06, 2020	23.23	23.29	22.38	22.41	1,497,039	-0.73(-3.15%)
Feb 05, 2020	22.74	23.20	22.65	23.14	881,431	+0.74(+3.30%)
Feb 04, 2020	22.25	22.66	22.25	22.40	919,091	+0.54(+2.47%)

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.