Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.57	18.62	18.14	18.23	793,968	-0.70(-3.68%)
Apr 29, 2020	18.56	19.14	18.46	18.92	1,027,126	+0.92(+5.11%)
Apr 28, 2020	17.86	18.18	17.67	18.00	673,675	+0.50(+2.86%)
Apr 27, 2020	16.81	17.62	16.76	17.50	578,792	+0.82(+4.92%)
Apr 24, 2020	16.62	16.80	16.40	16.68	576,688	+0.14(+0.86%)
Apr 23, 2020	16.40	16.83	16.40	16.54	611,038	+0.20(+1.20%)
Apr 22, 2020	16.57	16.58	16.26	16.34	892,844	+0.09(+0.55%)
Apr 21, 2020	16.03	16.38	15.91	16.25	714,976	-0.24(-1.43%)
Apr 20, 2020	16.44	16.81	16.29	16.49	711,026	-0.29(-1.75%)
Apr 17, 2020	16.51	16.92	16.51	16.78	642,541	+0.79(+4.96%)
Apr 16, 2020	16.28	16.35	15.74	15.99	722,349	-0.24(-1.48%)
Apr 15, 2020	16.52	16.57	16.09	16.23	784,143	-0.86(-5.06%)
Apr 14, 2020	17.29	17.46	16.93	17.10	866,558	+0.17(+1.00%)
Apr 13, 2020	17.39	17.44	16.77	16.93	661,172	-0.55(-3.16%)
Apr 09, 2020	16.93	17.55	16.93	17.48	744,078	+0.93(+5.60%)
Apr 08, 2020	16.11	16.69	15.97	16.55	2,277,649	+0.64(+4.03%)
Apr 07, 2020	16.29	16.76	15.78	15.91	1,303,198	+0.13(+0.85%)
Apr 06, 2020	15.29	15.85	15.29	15.78	1,046,103	+1.03(+7.01%)
Apr 03, 2020	15.14	15.27	14.44	14.74	668,346	-0.47(-3.10%)
Apr 02, 2020	14.96	15.67	14.81	15.21	584,836	+0.18(+1.19%)
Apr 01, 2020	15.26	15.51	14.90	15.04	693,281	-1.02(-6.38%)
Mar 31, 2020	16.03	16.21	15.74	16.06	829,690	-0.05(-0.33%)
Mar 30, 2020	15.90	16.13	15.53	16.11	1,024,802	+0.29(+1.86%)
Mar 27, 2020	15.95	16.28	15.62	15.82	1,048,014	-0.69(-4.16%)
Mar 26, 2020	15.64	16.59	15.64	16.51	1,383,922	+0.94(+6.07%)
Mar 25, 2020	15.51	16.25	15.07	15.56	1,019,389	+0.17(+1.10%)
Mar 24, 2020	14.87	15.39	14.48	15.39	1,006,473	+1.21(+8.51%)
Mar 23, 2020	14.69	14.75	13.81	14.19	1,264,831	-0.47(-3.19%)
Mar 20, 2020	15.48	15.80	14.60	14.65	897,897	-0.71(-4.64%)
Mar 19, 2020	14.33	15.61	14.04	15.37	952,101	+0.53(+3.54%)
Mar 18, 2020	15.34	15.79	14.25	14.84	939,126	-1.64(-9.95%)
Mar 17, 2020	15.56	16.48	15.00	16.48	1,012,609	+1.19(+7.81%)
Mar 16, 2020	14.98	16.25	14.83	15.29	1,250,641	-2.11(-12.14%)
Mar 13, 2020	16.55	17.40	16.01	17.40	1,108,936	+1.61(+10.22%)
Mar 12, 2020	16.74	17.06	15.79	15.79	1,122,123	-2.30(-12.72%)
Mar 11, 2020	18.71	18.92	17.93	18.08	861,886	-1.21(-6.28%)
Mar 10, 2020	19.36	19.43	18.38	19.30	732,527	+0.60(+3.19%)
Mar 09, 2020	19.51	19.51	18.69	18.70	795,530	-2.16(-10.34%)
Mar 06, 2020	20.62	21.09	20.44	20.86	429,146	-0.35(-1.64%)
Mar 05, 2020	21.55	21.63	20.96	21.20	353,955	-0.84(-3.80%)
Mar 04, 2020	21.86	22.04	21.53	22.04	397,953	+0.54(+2.53%)
Mar 03, 2020	21.98	22.37	21.29	21.50	401,075	-0.46(-2.11%)
Mar 02, 2020	21.53	21.98	21.11	21.96	522,566	+0.56(+2.62%)
Feb 28, 2020	21.20	21.62	21.05	21.40	822,502	-0.41(-1.88%)
Feb 27, 2020	22.31	22.69	21.81	21.81	903,514	-0.87(-3.85%)
Feb 26, 2020	23.17	23.27	22.68	22.68	363,735	-0.39(-1.70%)
Feb 25, 2020	24.00	24.00	22.98	23.08	473,187	-0.85(-3.54%)
Feb 24, 2020	23.90	24.03	23.82	23.92	298,953	-0.67(-2.71%)
Feb 21, 2020	24.74	24.74	24.51	24.59	289,885	-0.20(-0.82%)
Feb 20, 2020	24.56	24.82	24.55	24.79	267,938	+0.20(+0.80%)
Feb 19, 2020	24.63	24.67	24.52	24.60	366,574	+0.12(+0.47%)
Feb 18, 2020	24.58	24.62	24.35	24.48	234,582	-0.13(-0.54%)
Feb 14, 2020	24.74	24.79	24.55	24.62	357,578	-0.11(-0.43%)
Feb 13, 2020	24.59	24.75	24.57	24.72	199,774	+0.02(+0.07%)
Feb 12, 2020	24.71	24.80	24.66	24.71	297,574	+0.12(+0.51%)
Feb 11, 2020	24.52	24.73	24.47	24.58	171,974	+0.20(+0.80%)
Feb 10, 2020	24.28	24.42	24.28	24.39	212,788	+0.08(+0.33%)
Feb 07, 2020	24.52	24.53	24.23	24.30	196,555	-0.30(-1.23%)
Feb 06, 2020	24.87	24.90	24.60	24.61	293,929	-0.13(-0.54%)
Feb 05, 2020	24.47	24.78	24.47	24.74	216,886	+0.48(+1.98%)
Feb 04, 2020	24.30	24.39	24.23	24.26	194,374	+0.20(+0.85%)

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.