Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.12	16.17	14.80	14.97	9,631,522	-0.31(-2.04%)
Apr 29, 2020	15.43	15.62	14.90	15.28	8,287,979	+0.29(+1.92%)
Apr 28, 2020	14.64	15.07	14.28	15.00	7,975,559	+0.74(+5.21%)
Apr 27, 2020	14.16	14.45	13.97	14.25	5,108,836	+0.07(+0.51%)
Apr 24, 2020	14.09	14.25	13.77	14.18	5,054,226	+0.12(+0.85%)
Apr 23, 2020	14.45	14.73	14.04	14.06	5,703,356	-0.38(-2.65%)
Apr 22, 2020	14.97	15.09	14.01	14.45	5,936,959	-0.26(-1.79%)
Apr 21, 2020	13.54	14.85	13.54	14.71	8,687,555	+0.77(+5.50%)
Apr 20, 2020	13.82	14.57	13.66	13.94	7,545,844	-0.48(-3.32%)
Apr 17, 2020	14.13	14.43	13.68	14.42	8,349,048	+0.96(+7.12%)
Apr 16, 2020	13.68	14.18	13.37	13.46	6,617,761	-0.22(-1.58%)
Apr 15, 2020	13.77	14.01	13.25	13.68	7,195,321	-0.65(-4.51%)
Apr 14, 2020	15.09	15.14	13.87	14.33	8,170,728	-0.24(-1.64%)
Apr 13, 2020	14.76	14.83	13.68	14.57	7,861,587	+0.02(+0.17%)
Apr 09, 2020	15.16	16.15	13.97	14.54	19,988,742	+0.77(+5.57%)
Apr 08, 2020	13.37	13.89	12.67	13.77	15,351,899	+3.11(+29.21%)
Apr 07, 2020	11.19	11.71	10.54	10.66	17,774,072	+0.48(+4.71%)
Apr 06, 2020	10.54	10.76	9.942	10.18	10,195,203	+0.55(+5.72%)
Apr 03, 2020	10.92	11.04	9.175	9.630	16,678,017	-1.29(-11.84%)
Apr 02, 2020	10.47	11.69	10.37	10.92	10,765,095	+0.46(+4.35%)
Apr 01, 2020	11.43	11.69	10.37	10.47	11,489,770	-1.68(-13.81%)
Mar 31, 2020	13.54	13.63	11.98	12.15	13,460,948	-1.44(-10.58%)
Mar 30, 2020	14.06	14.25	13.03	13.58	9,934,332	-0.50(-3.57%)
Mar 27, 2020	14.11	14.64	13.74	14.09	13,840,719	-0.48(-3.31%)
Mar 26, 2020	14.71	15.79	14.02	14.57	18,511,896	+0.90(+6.55%)
Mar 25, 2020	12.62	14.78	12.18	13.67	18,948,994	+2.07(+17.82%)
Mar 24, 2020	11.83	12.52	10.80	11.60	16,154,953	+0.69(+6.32%)
Mar 23, 2020	13.19	13.51	10.46	10.92	21,723,256	-1.29(-10.55%)
Mar 20, 2020	12.55	13.45	12.02	12.20	13,419,515	+0.14(+1.14%)
Mar 19, 2020	11.81	12.98	10.75	12.06	18,865,284	-0.16(-1.32%)
Mar 18, 2020	14.39	14.41	8.066	12.22	27,505,894	-3.08(-20.12%)
Mar 17, 2020	15.99	16.15	14.78	15.30	15,844,818	+0.09(+0.60%)
Mar 16, 2020	15.26	18.11	14.22	15.21	16,683,509	-0.64(-4.06%)
Mar 13, 2020	16.66	16.73	14.82	15.86	13,168,551	+0.60(+3.92%)
Mar 12, 2020	16.04	16.41	15.01	15.26	15,487,358	-3.08(-16.79%)
Mar 11, 2020	19.14	19.19	18.08	18.34	12,081,639	-1.22(-6.23%)
Mar 10, 2020	20.08	20.11	18.98	19.56	9,741,203	+0.30(+1.55%)
Mar 09, 2020	19.79	19.92	18.89	19.26	11,307,207	-1.68(-8.01%)
Mar 06, 2020	20.84	21.07	19.96	20.93	10,398,762	-0.64(-2.98%)
Mar 05, 2020	21.60	21.69	21.23	21.58	4,995,824	-0.46(-2.09%)
Mar 04, 2020	21.83	22.27	21.65	22.04	5,280,898	+0.46(+2.13%)
Mar 03, 2020	21.78	22.34	21.21	21.58	10,728,359	-0.11(-0.53%)
Mar 02, 2020	20.68	21.76	20.59	21.69	11,771,395	+1.33(+6.55%)
Feb 28, 2020	20.38	20.70	19.58	20.36	20,929,034	-0.80(-3.80%)
Feb 27, 2020	22.15	22.34	21.16	21.16	14,088,497	-1.33(-5.92%)
Feb 26, 2020	22.47	23.07	22.45	22.50	7,789,519	-0.02(-0.10%)
Feb 25, 2020	23.28	23.44	22.40	22.52	10,946,720	-0.76(-3.26%)
Feb 24, 2020	23.12	23.37	22.63	23.28	7,419,363	-0.48(-2.03%)
Feb 21, 2020	24.06	24.13	23.67	23.76	4,366,351	-0.37(-1.52%)
Feb 20, 2020	23.94	24.13	23.92	24.13	3,235,705	+0.21(+0.86%)
Feb 19, 2020	24.11	24.11	23.92	23.92	4,942,818	-0.16(-0.67%)
Feb 18, 2020	23.90	24.08	23.85	24.08	5,663,808	+0.14(+0.58%)
Feb 14, 2020	23.74	23.99	23.65	23.94	5,224,686	+0.21(+0.87%)
Feb 13, 2020	23.32	23.99	23.16	23.74	10,779,076	+0.64(+2.79%)
Feb 12, 2020	22.91	23.19	22.82	23.09	4,140,415	+0.14(+0.60%)
Feb 11, 2020	22.91	22.96	22.77	22.96	4,080,142	+0.05(+0.20%)
Feb 10, 2020	22.86	22.93	22.80	22.91	3,413,226	-0.02(-0.10%)
Feb 07, 2020	22.98	23.00	22.84	22.93	3,876,955	+0.00(+0.00%)
Feb 06, 2020	22.86	23.05	22.84	22.93	5,089,203	+0.09(+0.40%)
Feb 05, 2020	22.61	22.86	22.54	22.84	4,015,442	+0.25(+1.12%)
Feb 04, 2020	22.68	22.68	22.40	22.59	5,679,871	+0.02(+0.10%)

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.