Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.27	15.27	14.74	14.96	892,445	-0.29(-1.90%)
Apr 29, 2020	15.32	15.51	15.24	15.25	629,077	+0.12(+0.79%)
Apr 28, 2020	15.11	15.27	14.97	15.13	1,144,436	+0.11(+0.73%)
Apr 27, 2020	14.38	15.03	14.38	15.02	1,087,137	+0.71(+4.96%)
Apr 24, 2020	14.19	14.41	14.06	14.31	671,484	+0.19(+1.35%)
Apr 23, 2020	14.25	14.30	14.01	14.12	584,908	-0.18(-1.26%)
Apr 22, 2020	14.43	14.58	14.26	14.30	493,614	-0.02(-0.14%)
Apr 21, 2020	14.65	14.95	14.29	14.32	676,580	-0.67(-4.47%)
Apr 20, 2020	14.81	15.03	14.66	14.99	506,320	+0.00(+0.00%)
Apr 17, 2020	14.95	15.07	14.79	14.99	747,325	+0.45(+3.09%)
Apr 16, 2020	14.71	14.90	14.49	14.54	514,827	-0.15(-1.02%)
Apr 15, 2020	14.81	14.88	14.59	14.69	651,104	-0.28(-1.87%)
Apr 14, 2020	14.99	15.31	14.84	14.97	691,112	+0.15(+1.01%)
Apr 13, 2020	15.45	15.45	14.61	14.82	786,818	-0.56(-3.64%)
Apr 09, 2020		15.38	15.38	15.38	0	+0.30(+1.99%)
Apr 08, 2020	14.27	15.12	14.19	15.08	1,021,725	+0.86(+6.05%)
Apr 07, 2020	14.28	14.71	14.10	14.22	1,279,188	+0.42(+3.04%)
Apr 06, 2020	13.72	14.00	13.56	13.80	691,493	+0.42(+3.14%)
Apr 03, 2020	13.65	13.65	13.15	13.38	693,481	-0.13(-0.96%)
Apr 02, 2020	13.25	13.67	13.25	13.51	982,845	+0.18(+1.35%)
Apr 01, 2020	13.66	13.77	13.31	13.33	734,091	-0.83(-5.86%)
Mar 31, 2020	13.90	14.49	13.90	14.16	768,430	+0.34(+2.46%)
Mar 30, 2020	13.93	13.93	13.28	13.82	1,440,529	-0.02(-0.14%)
Mar 27, 2020	13.53	14.11	13.08	13.84	1,200,261	+0.07(+0.51%)
Mar 26, 2020	14.00	14.24	13.57	13.77	537,458	+0.30(+2.23%)
Mar 25, 2020	12.58	13.98	12.50	13.47	3,954,871	+1.05(+8.45%)
Mar 24, 2020	12.14	12.44	11.93	12.42	903,816	+1.08(+9.52%)
Mar 23, 2020	12.82	13.00	11.21	11.34	835,629	-1.93(-14.54%)
Mar 20, 2020	13.41	13.99	13.13	13.27	1,212,104	+0.25(+1.92%)
Mar 19, 2020	13.03	13.15	12.48	13.02	593,516	-0.23(-1.74%)
Mar 18, 2020	14.85	14.88	12.36	13.25	1,679,253	-2.14(-13.91%)
Mar 17, 2020	15.31	15.61	14.75	15.39	496,072	+0.08(+0.52%)
Mar 16, 2020	15.24	15.89	15.23	15.31	851,237	-1.98(-11.45%)
Mar 13, 2020	17.43	17.45	16.40	17.29	1,581,009	+0.56(+3.35%)
Mar 12, 2020	16.77	17.06	16.48	16.73	725,810	-1.60(-8.73%)
Mar 11, 2020	18.95	19.09	18.26	18.33	1,927,946	-0.91(-4.73%)
Mar 10, 2020	19.70	19.70	18.84	19.24	2,620,127	+0.11(+0.58%)
Mar 09, 2020	19.61	19.67	19.03	19.13	1,578,780	-1.34(-6.55%)
Mar 06, 2020	20.57	20.66	20.31	20.47	1,336,391	-0.33(-1.59%)
Mar 05, 2020	20.61	20.89	20.61	20.80	682,866	-0.11(-0.53%)
Mar 04, 2020	20.44	20.94	20.44	20.91	824,986	+0.64(+3.16%)
Mar 03, 2020	20.21	20.53	20.15	20.27	1,260,696	+0.18(+0.90%)
Mar 02, 2020	19.42	20.11	19.42	20.09	1,546,570	+0.57(+2.92%)
Feb 28, 2020	19.78	19.84	19.27	19.52	1,303,656	-0.78(-3.84%)
Feb 27, 2020	20.30	20.41	19.99	20.30	1,236,724	-0.30(-1.46%)
Feb 26, 2020	20.68	20.88	20.57	20.60	1,326,876	-0.13(-0.63%)
Feb 25, 2020	20.95	21.14	20.67	20.73	1,036,952	-0.20(-0.96%)
Feb 24, 2020	20.94	21.19	20.92	20.93	479,332	-0.29(-1.37%)
Feb 21, 2020	21.24	21.36	21.21	21.22	218,553	-0.07(-0.33%)
Feb 20, 2020	21.20	21.30	21.12	21.29	406,667	+0.20(+0.95%)
Feb 19, 2020	21.22	21.22	21.00	21.09	253,302	-0.05(-0.24%)
Feb 18, 2020	21.08	21.18	21.04	21.14	267,320	+0.13(+0.62%)
Feb 14, 2020		21.01	21.01	21.01	0	+0.15(+0.72%)
Feb 13, 2020	20.80	20.88	20.74	20.86	436,048	+0.06(+0.29%)
Feb 12, 2020	20.76	20.82	20.58	20.80	749,302	+0.09(+0.43%)
Feb 11, 2020	20.73	20.83	20.71	20.71	172,471	-0.01(-0.05%)
Feb 10, 2020	20.70	20.80	20.70	20.72	220,221	+0.04(+0.19%)
Feb 07, 2020	20.58	20.77	20.58	20.68	317,061	+0.12(+0.58%)
Feb 06, 2020	20.39	20.57	20.39	20.56	229,776	+0.19(+0.93%)
Feb 05, 2020	20.35	20.44	20.33	20.37	121,182	+0.07(+0.34%)
Feb 04, 2020	20.50	20.50	20.30	20.30	207,483	-0.15(-0.73%)

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.