Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.21	15.41	14.87	14.99	741,533	+0.12(+0.80%)
Apr 29, 2020	14.48	14.89	14.48	14.87	794,099	+0.66(+4.66%)
Apr 28, 2020	14.43	14.44	14.11	14.21	749,924	+0.00(+0.00%)
Apr 27, 2020	13.98	14.28	13.98	14.21	629,410	+0.29(+2.12%)
Apr 24, 2020	13.93	13.93	13.79	13.92	596,590	-0.25(-1.75%)
Apr 23, 2020	14.15	14.49	14.15	14.16	856,252	+0.18(+1.32%)
Apr 22, 2020	14.17	14.17	13.96	13.98	496,682	+0.43(+3.19%)
Apr 21, 2020	13.68	13.70	13.51	13.55	845,411	-0.45(-3.22%)
Apr 20, 2020	14.16	14.27	13.97	14.00	582,337	-0.42(-2.94%)
Apr 17, 2020	14.39	14.57	14.24	14.42	480,879	+0.89(+6.60%)
Apr 16, 2020	13.86	13.87	13.47	13.53	833,872	-0.53(-3.80%)
Apr 15, 2020	14.17	14.17	14.02	14.06	530,270	-0.54(-3.72%)
Apr 14, 2020	14.67	14.82	14.51	14.61	550,395	+0.48(+3.39%)
Apr 13, 2020	14.29	14.29	14.04	14.13	1,294,434	-0.03(-0.19%)
Apr 09, 2020	14.28	14.54	14.12	14.16	895,483	+0.06(+0.39%)
Apr 08, 2020	14.00	14.16	13.82	14.10	755,917	-0.15(-1.03%)
Apr 07, 2020	14.79	14.87	14.22	14.25	1,528,367	-0.08(-0.58%)
Apr 06, 2020	14.11	14.47	14.11	14.33	1,635,569	+1.47(+11.45%)
Apr 03, 2020	13.47	13.58	12.77	12.86	2,268,369	-0.38(-2.85%)
Apr 02, 2020	12.96	13.24	12.90	13.24	1,469,945	+0.69(+5.50%)
Apr 01, 2020	12.87	12.87	12.53	12.54	1,324,236	-1.01(-7.47%)
Mar 31, 2020	13.53	13.74	13.40	13.56	1,017,163	+0.32(+2.43%)
Mar 30, 2020	13.34	13.36	12.97	13.24	1,259,576	+0.04(+0.28%)
Mar 27, 2020	13.47	13.60	13.16	13.20	1,949,050	-0.75(-5.35%)
Mar 26, 2020	13.25	13.95	13.25	13.94	1,570,358	+1.78(+14.60%)
Mar 25, 2020	11.83	12.30	11.77	12.17	2,421,194	+0.49(+4.18%)
Mar 24, 2020	11.30	11.68	11.27	11.68	1,499,409	+0.70(+6.37%)
Mar 23, 2020	11.45	11.45	10.96	10.98	1,285,249	-0.89(-7.52%)
Mar 20, 2020	12.23	12.38	11.74	11.87	3,413,201	-0.37(-3.01%)
Mar 19, 2020	12.12	12.43	11.97	12.24	1,280,957	-1.03(-7.77%)
Mar 18, 2020	13.42	13.94	12.90	13.27	869,335	-1.55(-10.43%)
Mar 17, 2020	14.35	14.82	14.03	14.82	1,411,789	+0.55(+3.87%)
Mar 16, 2020	14.67	15.25	14.17	14.27	1,406,901	-2.36(-14.17%)
Mar 13, 2020	17.29	17.64	15.80	16.62	1,844,313	+1.14(+7.37%)
Mar 12, 2020	16.36	16.55	15.30	15.48	1,710,851	-2.33(-13.07%)
Mar 11, 2020	18.16	18.31	17.79	17.81	2,049,032	-1.20(-6.30%)
Mar 10, 2020	18.57	19.01	18.46	19.01	997,286	+1.15(+6.44%)
Mar 09, 2020	17.79	18.26	17.53	17.86	1,279,371	-1.74(-8.88%)
Mar 06, 2020	19.56	19.62	19.33	19.60	1,773,582	-0.52(-2.56%)
Mar 05, 2020	20.41	20.63	20.04	20.11	1,592,262	-0.75(-3.57%)
Mar 04, 2020	20.98	21.07	20.78	20.86	923,354	+0.43(+2.12%)
Mar 03, 2020	20.17	20.98	20.17	20.42	2,461,714	+0.41(+2.02%)
Mar 02, 2020	19.39	20.03	19.19	20.02	2,077,275	+0.12(+0.60%)
Feb 28, 2020	19.34	19.94	18.94	19.90	3,829,978	+0.04(+0.19%)
Feb 27, 2020	20.25	20.25	19.84	19.86	2,494,814	-1.15(-5.48%)
Feb 26, 2020	21.05	21.25	20.98	21.01	933,906	-0.04(-0.17%)
Feb 25, 2020	21.45	21.51	21.05	21.05	1,821,876	-0.18(-0.87%)
Feb 24, 2020	21.18	21.30	21.11	21.23	1,081,794	-0.81(-3.67%)
Feb 21, 2020	21.99	22.22	21.99	22.04	455,564	-0.05(-0.21%)
Feb 20, 2020	22.26	22.34	22.05	22.09	1,225,320	-0.36(-1.60%)
Feb 19, 2020	22.56	22.56	22.38	22.45	939,375	+0.15(+0.66%)
Feb 18, 2020	22.31	22.42	22.23	22.30	439,333	+0.13(+0.58%)
Feb 14, 2020	22.19	22.25	22.07	22.17	423,512	-0.02(-0.08%)
Feb 13, 2020	22.32	22.32	22.11	22.19	1,051,301	-0.42(-1.87%)
Feb 12, 2020	22.61	22.63	22.55	22.61	501,629	-0.05(-0.20%)
Feb 11, 2020	22.72	22.87	22.65	22.66	710,722	+0.07(+0.33%)
Feb 10, 2020	22.53	22.66	22.52	22.59	297,913	-0.04(-0.16%)
Feb 07, 2020	22.66	22.68	22.51	22.62	903,849	-0.28(-1.21%)
Feb 06, 2020	23.06	23.07	22.90	22.90	882,525	-0.01(-0.04%)
Feb 05, 2020	23.02	23.07	22.89	22.91	1,032,850	+0.38(+1.68%)
Feb 04, 2020	22.56	22.66	22.50	22.53	709,066	+0.30(+1.37%)

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.