Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.85	21.35	18.18	19.19	2,970,812	+1.10(+6.08%)
Apr 29, 2020	19.11	19.30	17.78	18.09	1,310,666	-0.41(-2.22%)
Apr 28, 2020	17.50	18.60	17.42	18.50	1,118,742	+1.18(+6.81%)
Apr 27, 2020	16.04	17.41	16.00	17.32	783,030	+1.42(+8.93%)
Apr 24, 2020	15.53	15.91	15.33	15.90	362,300	+0.58(+3.79%)
Apr 23, 2020	15.23	15.58	14.93	15.32	554,646	+0.11(+0.72%)
Apr 22, 2020	15.50	15.76	15.07	15.21	406,540	-0.05(-0.33%)
Apr 21, 2020	14.71	15.29	14.59	15.26	515,166	+0.34(+2.28%)
Apr 20, 2020	15.16	15.25	14.55	14.92	591,417	-0.37(-2.42%)
Apr 17, 2020	14.99	15.34	14.75	15.29	641,100	+0.68(+4.65%)
Apr 16, 2020	14.38	15.05	14.15	14.61	592,122	+0.39(+2.74%)
Apr 15, 2020	13.95	14.55	13.64	14.22	553,540	-0.08(-0.56%)
Apr 14, 2020	14.49	14.71	14.01	14.30	407,723	+0.12(+0.85%)
Apr 13, 2020	15.30	15.40	13.83	14.18	838,212	-2.08(-12.79%)
Apr 09, 2020	15.93	16.43	15.80	16.26	579,500	+0.63(+4.03%)
Apr 08, 2020	14.13	16.03	14.13	15.63	674,672	+1.75(+12.61%)
Apr 07, 2020	13.87	14.38	13.78	13.88	583,644	+0.50(+3.74%)
Apr 06, 2020	12.69	13.46	12.64	13.38	395,097	+1.03(+8.34%)
Apr 03, 2020	12.38	12.38	11.72	12.35	507,200	-0.07(-0.56%)
Apr 02, 2020	12.57	12.68	12.03	12.42	519,486	-0.23(-1.82%)
Apr 01, 2020	12.91	13.33	12.43	12.65	612,130	-0.58(-4.38%)
Mar 31, 2020	13.11	13.52	12.86	13.23	641,400	+0.18(+1.38%)
Mar 30, 2020	13.05	13.76	12.73	13.05	725,849	+0.17(+1.32%)
Mar 27, 2020	13.20	13.79	12.76	12.88	323,900	-0.66(-4.87%)
Mar 26, 2020	12.93	13.67	12.60	13.54	432,932	+0.76(+5.95%)
Mar 25, 2020	13.39	13.94	12.75	12.78	562,030	-0.60(-4.48%)
Mar 24, 2020	13.00	13.68	12.68	13.38	485,765	+0.43(+3.32%)
Mar 23, 2020	12.65	13.05	12.01	12.95	495,741	+0.42(+3.35%)
Mar 20, 2020	13.34	13.98	12.53	12.53	912,900	-0.73(-5.51%)
Mar 19, 2020	11.16	13.67	11.16	13.26	965,591	+2.09(+18.71%)
Mar 18, 2020	13.35	13.61	11.15	11.17	815,322	-2.89(-20.55%)
Mar 17, 2020	14.31	15.12	13.66	14.06	898,973	+0.01(+0.07%)
Mar 16, 2020	13.55	14.06	12.88	14.05	846,433	-0.75(-5.07%)
Mar 13, 2020	14.03	14.83	13.42	14.80	718,200	+1.23(+9.06%)
Mar 12, 2020	15.03	15.12	13.41	13.57	941,009	-2.27(-14.33%)
Mar 11, 2020	16.77	17.05	15.51	15.84	807,648	-1.20(-7.04%)
Mar 10, 2020	17.80	17.87	16.26	17.04	896,100	-0.49(-2.80%)
Mar 09, 2020	17.03	17.77	16.52	17.53	748,147	-0.42(-2.34%)
Mar 06, 2020	17.50	17.97	17.41	17.95	614,400	+0.09(+0.50%)
Mar 05, 2020	18.00	18.28	17.70	17.86	661,818	-0.43(-2.35%)
Mar 04, 2020	18.30	18.45	18.05	18.29	533,757	+0.19(+1.05%)
Mar 03, 2020	18.42	18.52	17.86	18.10	641,700	-0.27(-1.47%)
Mar 02, 2020	18.13	18.42	17.73	18.37	647,818	+0.33(+1.83%)
Feb 28, 2020	17.08	18.05	16.98	18.04	986,900	+0.45(+2.56%)
Feb 27, 2020	17.30	18.09	16.72	17.59	877,527	-0.04(-0.23%)
Feb 26, 2020	17.95	18.14	17.60	17.63	960,479	-0.24(-1.34%)
Feb 25, 2020	18.28	18.32	17.79	17.87	943,896	-0.28(-1.54%)
Feb 24, 2020	17.80	18.32	17.65	18.15	873,260	-0.21(-1.14%)
Feb 21, 2020	18.14	18.55	17.64	18.36	548,600	+0.19(+1.05%)
Feb 20, 2020	18.06	18.63	18.02	18.17	634,119	+0.15(+0.83%)
Feb 19, 2020	17.94	18.29	17.88	18.02	701,190	+0.24(+1.35%)
Feb 18, 2020	16.99	18.00	16.23	17.78	1,402,195	+1.19(+7.17%)
Feb 14, 2020	16.56	16.65	16.31	16.59	457,600	+0.03(+0.18%)
Feb 13, 2020	16.29	16.65	16.01	16.56	473,570	+0.14(+0.85%)
Feb 12, 2020	16.13	16.45	15.97	16.42	400,191	+0.34(+2.11%)
Feb 11, 2020	16.34	16.39	15.93	16.08	532,625	-0.17(-1.05%)
Feb 10, 2020	15.85	16.59	15.85	16.25	769,271	+0.43(+2.72%)
Feb 07, 2020	15.42	15.87	15.33	15.82	525,400	+0.29(+1.87%)
Feb 06, 2020	15.56	15.74	15.46	15.53	611,440	+0.03(+0.19%)
Feb 05, 2020	15.89	16.02	15.49	15.50	529,798	-0.23(-1.46%)
Feb 04, 2020	15.72	15.86	15.44	15.73	866,976	+0.19(+1.22%)

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.