Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.91	17.31	16.66	17.02	3,954,270	+0.09(+0.54%)
Apr 29, 2020	16.65	17.07	16.50	16.93	4,070,706	+0.49(+3.01%)
Apr 28, 2020	16.90	17.03	16.28	16.43	3,371,190	-0.27(-1.61%)
Apr 27, 2020	16.50	16.78	16.28	16.70	5,159,423	+0.36(+2.21%)
Apr 24, 2020	16.64	16.64	16.04	16.34	2,820,277	+0.06(+0.39%)
Apr 23, 2020	16.55	16.83	16.22	16.28	4,581,592	+0.03(+0.17%)
Apr 22, 2020	16.38	16.52	16.00	16.25	4,891,801	+0.15(+0.92%)
Apr 21, 2020	16.18	16.27	15.56	16.10	6,520,711	-0.35(-2.15%)
Apr 20, 2020	16.75	16.96	16.43	16.45	4,803,067	-0.37(-2.23%)
Apr 17, 2020	16.60	17.45	16.52	16.83	7,088,542	+0.74(+4.61%)
Apr 16, 2020	15.90	16.10	15.68	16.09	4,995,281	+0.23(+1.47%)
Apr 15, 2020	15.61	15.92	15.51	15.85	3,342,640	-0.29(-1.79%)
Apr 14, 2020	15.88	16.51	15.81	16.14	5,644,723	+0.61(+3.91%)
Apr 13, 2020	15.55	15.70	15.31	15.53	2,683,565	+0.11(+0.69%)
Apr 09, 2020	16.07	16.33	15.33	15.43	5,386,301	-0.39(-2.46%)
Apr 08, 2020	15.92	16.19	15.73	15.82	4,609,564	-0.04(-0.27%)
Apr 07, 2020	15.51	16.63	15.23	15.86	10,205,263	+1.22(+8.30%)
Apr 06, 2020	14.43	14.83	14.29	14.64	5,096,634	+0.67(+4.78%)
Apr 03, 2020	14.15	14.36	13.70	13.98	3,438,122	-0.02(-0.15%)
Apr 02, 2020	14.27	14.55	13.77	14.00	7,481,570	-0.42(-2.89%)
Apr 01, 2020	14.54	14.91	14.27	14.41	3,960,369	-0.37(-2.54%)
Mar 31, 2020	14.68	15.18	14.49	14.79	4,413,835	+0.27(+1.88%)
Mar 30, 2020	15.09	15.17	14.41	14.51	3,834,939	-0.70(-4.57%)
Mar 27, 2020	15.17	15.43	14.64	15.21	4,766,875	-0.48(-3.04%)
Mar 26, 2020	15.17	16.06	15.14	15.69	6,016,946	+0.59(+3.93%)
Mar 25, 2020	15.49	16.08	15.01	15.09	8,208,157	-0.32(-2.08%)
Mar 24, 2020	15.52	16.50	15.10	15.41	8,697,499	+0.42(+2.77%)
Mar 23, 2020	14.56	15.05	13.81	15.00	8,288,002	+0.08(+0.55%)
Mar 20, 2020	15.07	15.38	14.16	14.92	7,827,596	+0.48(+3.31%)
Mar 19, 2020	13.91	15.00	13.70	14.44	11,793,204	+0.80(+5.90%)
Mar 18, 2020	13.68	14.47	13.29	13.64	9,167,813	-0.63(-4.44%)
Mar 17, 2020	14.33	14.92	13.61	14.27	5,851,971	+0.29(+2.05%)
Mar 16, 2020	13.98	15.07	13.11	13.98	8,655,552	-2.09(-12.98%)
Mar 13, 2020	17.21	17.32	15.03	16.07	10,080,271	-0.65(-3.91%)
Mar 12, 2020	16.70	17.04	15.97	16.72	10,119,071	-0.93(-5.29%)
Mar 11, 2020	18.03	18.41	17.46	17.66	4,938,397	-0.73(-3.97%)
Mar 10, 2020	19.14	19.16	17.73	18.39	5,621,041	-0.15(-0.81%)
Mar 09, 2020	18.34	19.27	17.26	18.54	5,918,179	-0.82(-4.26%)
Mar 06, 2020	18.80	19.72	18.56	19.36	6,064,385	+0.37(+1.94%)
Mar 05, 2020	19.18	19.48	18.86	18.99	4,675,049	-0.40(-2.04%)
Mar 04, 2020	19.10	19.46	18.81	19.39	3,591,632	+0.46(+2.41%)
Mar 03, 2020	19.28	19.51	18.56	18.93	6,417,260	-0.44(-2.29%)
Mar 02, 2020	19.58	19.59	18.93	19.38	5,590,798	+0.20(+1.07%)
Feb 28, 2020	18.18	19.21	18.18	19.17	8,629,189	+0.28(+1.48%)
Feb 27, 2020	19.26	19.30	18.35	18.89	8,213,980	-0.59(-3.01%)
Feb 26, 2020	19.29	19.76	19.10	19.48	5,569,462	+0.29(+1.49%)
Feb 25, 2020	19.77	19.88	19.02	19.19	6,059,342	-0.45(-2.29%)
Feb 24, 2020	19.57	19.77	19.26	19.64	7,833,092	-0.70(-3.42%)
Feb 21, 2020	20.97	21.09	20.31	20.34	7,732,696	-0.80(-3.77%)
Feb 20, 2020	21.29	21.63	20.83	21.13	6,507,815	-0.50(-2.30%)
Feb 19, 2020	21.63	21.80	21.42	21.63	6,964,984	+0.19(+0.89%)
Feb 18, 2020	21.80	21.80	21.25	21.44	4,996,446	-0.26(-1.19%)
Feb 14, 2020	21.94	22.01	21.63	21.70	4,611,837	-0.13(-0.59%)
Feb 13, 2020	22.33	22.35	21.61	21.83	4,887,865	-0.81(-3.58%)
Feb 12, 2020	22.70	22.90	22.44	22.64	4,304,029	+0.30(+1.34%)
Feb 11, 2020	22.45	23.26	22.31	22.34	4,284,586	-0.03(-0.15%)
Feb 10, 2020	22.16	22.51	22.12	22.38	3,584,791	-0.01(-0.06%)
Feb 07, 2020	21.95	22.41	21.82	22.39	3,297,605	+0.13(+0.58%)
Feb 06, 2020	22.10	22.54	22.00	22.26	4,309,619	+0.45(+2.06%)
Feb 05, 2020	22.70	22.73	21.52	21.81	5,567,180	-0.36(-1.63%)
Feb 04, 2020	21.95	22.29	21.55	22.17	6,105,768	+1.06(+5.01%)

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.