Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.49	15.66	15.27	15.37	1,147,059	-0.56(-3.49%)
Apr 29, 2020	15.33	16.07	15.17	15.93	3,551,212	+1.13(+7.64%)
Apr 28, 2020	15.14	15.30	14.75	14.80	1,177,950	+0.17(+1.14%)
Apr 27, 2020	14.27	14.77	14.25	14.63	1,157,456	+0.48(+3.41%)
Apr 24, 2020	13.90	14.24	13.73	14.15	929,879	+0.34(+2.48%)
Apr 23, 2020	13.70	14.02	13.70	13.81	980,927	+0.13(+0.95%)
Apr 22, 2020	13.62	13.81	13.44	13.68	956,212	+0.46(+3.51%)
Apr 21, 2020	13.14	13.43	13.11	13.21	1,506,954	-0.37(-2.73%)
Apr 20, 2020	13.62	13.81	13.48	13.58	1,231,506	-0.33(-2.40%)
Apr 17, 2020	13.74	14.34	13.74	13.92	1,038,235	+0.51(+3.80%)
Apr 16, 2020	13.52	13.73	13.22	13.41	1,416,116	-0.11(-0.82%)
Apr 15, 2020	13.93	14.27	13.48	13.52	1,515,805	-1.14(-7.78%)
Apr 14, 2020	14.99	15.13	14.57	14.66	1,163,368	+0.05(+0.32%)
Apr 13, 2020	14.20	14.70	14.09	14.61	1,427,959	+0.19(+1.35%)
Apr 09, 2020	14.60	14.88	14.16	14.42	1,200,230	+0.12(+0.84%)
Apr 08, 2020	13.76	14.46	13.52	14.30	1,585,165	+0.80(+5.90%)
Apr 07, 2020	14.00	14.10	13.36	13.50	1,486,752	+0.18(+1.32%)
Apr 06, 2020	12.84	13.39	12.75	13.32	1,626,385	+1.32(+11.04%)
Apr 03, 2020	12.18	12.44	11.92	12.00	2,400,569	-0.26(-2.12%)
Apr 02, 2020	12.17	12.56	11.95	12.26	1,886,282	+0.04(+0.30%)
Apr 01, 2020	12.68	13.25	12.05	12.22	1,970,848	-1.13(-8.47%)
Mar 31, 2020	13.67	13.78	13.12	13.35	1,923,627	-0.37(-2.70%)
Mar 30, 2020	13.62	14.03	13.27	13.72	1,375,854	+0.24(+1.79%)
Mar 27, 2020	13.59	14.07	13.44	13.48	1,609,696	-0.82(-5.70%)
Mar 26, 2020	13.82	14.42	13.48	14.30	1,429,864	+0.59(+4.33%)
Mar 25, 2020	12.96	13.98	12.51	13.70	1,714,353	+0.80(+6.17%)
Mar 24, 2020	12.05	13.04	11.95	12.91	1,543,186	+1.11(+9.43%)
Mar 23, 2020	11.60	12.13	11.32	11.80	1,594,723	+0.14(+1.19%)
Mar 20, 2020	11.43	12.32	11.05	11.66	2,032,653	+0.54(+4.83%)
Mar 19, 2020	10.91	11.80	10.41	11.12	1,349,089	+0.17(+1.52%)
Mar 18, 2020	11.24	11.79	10.54	10.95	1,005,017	-1.12(-9.29%)
Mar 17, 2020	11.48	12.08	10.70	12.07	1,599,854	+0.83(+7.42%)
Mar 16, 2020	11.95	12.33	10.95	11.24	1,502,060	-2.15(-16.06%)
Mar 13, 2020	12.41	13.39	11.93	13.39	1,979,878	+1.70(+14.50%)
Mar 12, 2020	12.74	12.75	11.67	11.69	2,433,130	-2.02(-14.73%)
Mar 11, 2020	14.61	14.84	13.67	13.71	2,580,160	-1.43(-9.45%)
Mar 10, 2020	15.19	15.24	14.57	15.14	1,494,813	+0.53(+3.59%)
Mar 09, 2020	15.38	15.95	14.60	14.62	1,932,241	-1.92(-11.59%)
Mar 06, 2020	16.22	16.86	16.08	16.54	1,433,863	-0.36(-2.13%)
Mar 05, 2020	17.17	17.65	16.73	16.90	1,671,056	-0.83(-4.68%)
Mar 04, 2020	17.53	17.75	17.11	17.72	1,336,557	+0.49(+2.83%)
Mar 03, 2020	17.60	18.05	17.07	17.24	1,855,501	-0.39(-2.20%)
Mar 02, 2020	17.32	17.63	16.86	17.62	1,178,952	+0.40(+2.30%)
Feb 28, 2020	16.22	17.38	16.19	17.23	2,241,815	+0.29(+1.74%)
Feb 27, 2020	17.05	17.79	16.92	16.93	1,755,491	-0.78(-4.42%)
Feb 26, 2020	17.65	18.06	17.61	17.71	1,126,507	+0.26(+1.48%)
Feb 25, 2020	17.92	17.92	17.39	17.46	1,766,937	-0.29(-1.61%)
Feb 24, 2020	17.59	17.90	17.58	17.74	1,556,721	-0.79(-4.27%)
Feb 21, 2020	18.85	18.90	18.45	18.53	947,007	-0.45(-2.38%)
Feb 20, 2020	18.90	19.05	18.68	18.99	1,014,381	-0.03(-0.15%)
Feb 19, 2020	18.78	19.14	18.69	19.01	1,453,068	+0.29(+1.52%)
Feb 18, 2020	18.79	18.89	18.56	18.73	668,143	-0.18(-0.97%)
Feb 14, 2020	19.41	19.41	18.88	18.91	1,322,488	-0.46(-2.38%)
Feb 13, 2020	19.33	19.56	19.12	19.37	827,122	-0.13(-0.66%)
Feb 12, 2020	19.35	19.55	19.27	19.50	849,777	+0.38(+1.97%)
Feb 11, 2020	19.07	19.40	19.00	19.12	745,104	+0.22(+1.17%)
Feb 10, 2020	18.82	19.07	18.67	18.90	925,503	-0.05(-0.24%)
Feb 07, 2020	19.07	19.18	18.88	18.95	1,832,248	-0.29(-1.53%)
Feb 06, 2020	19.43	19.54	19.02	19.24	1,700,674	-0.15(-0.76%)
Feb 05, 2020	19.53	19.54	19.04	19.39	1,126,845	+0.33(+1.74%)
Feb 04, 2020	18.30	19.16	18.15	19.06	2,101,408	+0.40(+2.12%)

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.