Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.46	16.54	15.98	16.21	633,760	-0.67(-3.95%)
Apr 29, 2020	16.58	17.28	15.82	16.88	837,158	+1.08(+6.80%)
Apr 28, 2020	15.82	16.13	15.63	15.81	772,441	+0.20(+1.25%)
Apr 27, 2020	15.08	15.83	14.84	15.61	706,101	+0.66(+4.44%)
Apr 24, 2020	14.82	15.17	14.59	14.95	566,384	+0.21(+1.41%)
Apr 23, 2020	14.74	15.23	14.61	14.74	582,976	+0.08(+0.53%)
Apr 22, 2020	15.61	16.01	14.53	14.66	553,599	-0.60(-3.92%)
Apr 21, 2020	15.76	15.93	14.53	15.26	740,096	-0.06(-0.40%)
Apr 20, 2020	15.01	15.82	14.83	15.32	404,476	-0.21(-1.34%)
Apr 17, 2020	15.10	15.73	15.00	15.53	507,335	+1.03(+7.12%)
Apr 16, 2020	14.76	15.23	14.06	14.50	754,415	-0.35(-2.34%)
Apr 15, 2020	15.34	15.42	14.78	14.84	635,975	-1.21(-7.51%)
Apr 14, 2020	16.86	16.99	15.68	16.05	721,811	-0.22(-1.33%)
Apr 13, 2020	17.10	17.10	15.98	16.27	615,759	-0.86(-5.01%)
Apr 09, 2020	16.47	17.25	16.26	17.12	791,277	+0.90(+5.56%)
Apr 08, 2020	15.61	16.47	15.40	16.22	985,786	+0.87(+5.65%)
Apr 07, 2020	15.97	16.28	15.19	15.36	771,924	-0.03(-0.22%)
Apr 06, 2020	15.27	15.69	15.05	15.39	610,074	+0.87(+5.97%)
Apr 03, 2020	14.77	15.17	14.12	14.52	642,733	-0.50(-3.35%)
Apr 02, 2020	14.76	15.62	14.67	15.03	558,385	+0.14(+0.93%)
Apr 01, 2020	15.05	15.35	14.66	14.89	644,946	-1.07(-6.68%)
Mar 31, 2020	16.37	16.63	15.71	15.95	1,086,898	-0.62(-3.72%)
Mar 30, 2020	16.06	16.69	15.62	16.57	946,335	+0.51(+3.19%)
Mar 27, 2020	15.57	16.74	15.44	16.06	1,119,968	-0.30(-1.85%)
Mar 26, 2020	15.02	16.54	14.74	16.36	1,281,631	+1.53(+10.35%)
Mar 25, 2020	15.35	15.62	14.37	14.83	1,325,139	-0.30(-2.01%)
Mar 24, 2020	14.19	15.18	14.08	15.13	1,135,780	+1.66(+12.36%)
Mar 23, 2020	14.92	15.84	12.98	13.47	1,150,676	-1.37(-9.23%)
Mar 20, 2020	16.47	16.47	14.74	14.84	2,429,538	-1.66(-10.09%)
Mar 19, 2020	15.59	17.32	14.91	16.50	2,133,686	+0.71(+4.50%)
Mar 18, 2020	15.38	17.17	15.00	15.79	3,119,590	-0.62(-3.75%)
Mar 17, 2020	14.06	16.41	13.86	16.41	1,882,919	+2.60(+18.84%)
Mar 16, 2020	12.62	14.31	12.62	13.80	1,545,223	-1.01(-6.85%)
Mar 13, 2020	14.00	14.82	13.26	14.82	1,350,858	+1.77(+13.56%)
Mar 12, 2020	13.24	13.82	12.51	13.05	1,312,468	-1.26(-8.81%)
Mar 11, 2020	14.88	15.12	14.20	14.31	1,344,255	-1.00(-6.55%)
Mar 10, 2020	15.78	16.10	14.99	15.31	1,609,026	+0.20(+1.30%)
Mar 09, 2020	16.12	16.55	14.89	15.12	1,089,239	-2.38(-13.62%)
Mar 06, 2020	17.66	18.13	17.16	17.50	1,359,002	-0.66(-3.64%)
Mar 05, 2020	18.32	18.55	17.74	18.16	1,283,406	-0.80(-4.21%)
Mar 04, 2020	18.67	19.00	18.10	18.96	894,310	+0.52(+2.84%)
Mar 03, 2020	19.07	19.57	18.19	18.43	690,656	-0.75(-3.93%)
Mar 02, 2020	18.39	19.22	18.21	19.19	746,809	+0.86(+4.68%)
Feb 28, 2020	18.61	18.93	17.90	18.33	1,013,653	-0.81(-4.23%)
Feb 27, 2020	19.51	20.05	19.14	19.14	791,704	-0.78(-3.94%)
Feb 26, 2020	20.27	20.59	19.80	19.93	537,560	-0.20(-0.98%)
Feb 25, 2020	20.79	20.82	19.94	20.12	773,355	-0.63(-3.02%)
Feb 24, 2020	20.47	20.82	20.23	20.75	662,068	-0.41(-1.95%)
Feb 21, 2020	21.20	21.23	20.90	21.16	1,611,045	-0.13(-0.60%)
Feb 20, 2020	21.16	21.50	21.09	21.29	728,871	+0.12(+0.57%)
Feb 19, 2020	21.22	21.33	21.05	21.17	508,608	+0.00(+0.00%)
Feb 18, 2020	21.13	21.27	20.90	21.17	466,768	-0.10(-0.48%)
Feb 14, 2020	21.28	21.36	21.22	21.27	481,575	-0.05(-0.24%)
Feb 13, 2020	21.01	21.37	21.01	21.32	546,070	+0.16(+0.77%)
Feb 12, 2020	21.48	21.55	21.15	21.16	694,170	-0.24(-1.12%)
Feb 11, 2020	21.23	21.59	21.23	21.40	441,933	+0.17(+0.81%)
Feb 10, 2020	21.15	21.25	21.02	21.23	314,316	-0.05(-0.24%)
Feb 07, 2020	21.55	21.55	21.16	21.28	382,438	-0.39(-1.78%)
Feb 06, 2020	22.08	22.08	21.63	21.67	351,075	-0.21(-0.98%)
Feb 05, 2020	21.56	21.95	21.50	21.88	504,106	+0.70(+3.32%)
Feb 04, 2020	21.01	21.30	20.90	21.18	408,351	+0.31(+1.48%)

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.