Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.49	16.57	16.01	16.25	632,396	-0.67(-3.95%)
Apr 29, 2020	16.61	17.32	15.86	16.92	835,356	+1.08(+6.80%)
Apr 28, 2020	15.86	16.16	15.67	15.84	770,778	+0.20(+1.25%)
Apr 27, 2020	15.11	15.87	14.87	15.65	704,581	+0.66(+4.44%)
Apr 24, 2020	14.85	15.21	14.62	14.98	565,165	+0.21(+1.41%)
Apr 23, 2020	14.77	15.26	14.64	14.77	581,721	+0.08(+0.53%)
Apr 22, 2020	15.64	16.04	14.56	14.69	552,407	-0.60(-3.92%)
Apr 21, 2020	15.80	15.96	14.56	15.29	738,503	-0.06(-0.40%)
Apr 20, 2020	15.04	15.86	14.86	15.35	403,606	-0.21(-1.34%)
Apr 17, 2020	15.13	15.76	15.03	15.56	506,243	+1.03(+7.12%)
Apr 16, 2020	14.79	15.27	14.09	14.53	752,791	-0.35(-2.34%)
Apr 15, 2020	15.37	15.45	14.82	14.88	634,606	-1.21(-7.51%)
Apr 14, 2020	16.90	17.02	15.71	16.08	720,257	-0.22(-1.33%)
Apr 13, 2020	17.14	17.14	16.01	16.30	614,434	-0.86(-5.01%)
Apr 09, 2020	16.51	17.29	16.29	17.16	789,574	+0.90(+5.56%)
Apr 08, 2020	15.64	16.51	15.43	16.26	983,664	+0.87(+5.65%)
Apr 07, 2020	16.01	16.32	15.22	15.39	770,262	-0.03(-0.22%)
Apr 06, 2020	15.30	15.73	15.09	15.42	608,760	+0.87(+5.97%)
Apr 03, 2020	14.80	15.20	14.15	14.55	641,349	-0.50(-3.35%)
Apr 02, 2020	14.79	15.66	14.70	15.06	557,183	+0.14(+0.93%)
Apr 01, 2020	15.09	15.38	14.69	14.92	643,557	-1.07(-6.68%)
Mar 31, 2020	16.41	16.67	15.75	15.99	1,084,558	-0.62(-3.72%)
Mar 30, 2020	16.09	16.73	15.65	16.61	944,298	+0.51(+3.19%)
Mar 27, 2020	15.61	16.78	15.48	16.09	1,117,557	-0.30(-1.86%)
Mar 26, 2020	15.05	16.58	14.77	16.40	1,278,872	+1.54(+10.35%)
Mar 25, 2020	15.38	15.66	14.40	14.86	1,322,287	-0.30(-2.01%)
Mar 24, 2020	14.22	15.22	14.11	15.16	1,133,335	+1.67(+12.36%)
Mar 23, 2020	14.95	15.88	13.01	13.49	1,148,199	-1.37(-9.23%)
Mar 20, 2020	16.51	16.51	14.77	14.87	2,424,308	-1.67(-10.09%)
Mar 19, 2020	15.62	17.35	14.94	16.54	2,129,093	+0.71(+4.50%)
Mar 18, 2020	15.42	17.21	15.04	15.82	3,112,874	-0.62(-3.75%)
Mar 17, 2020	14.09	16.44	13.89	16.44	1,878,866	+2.61(+18.84%)
Mar 16, 2020	12.65	14.34	12.65	13.83	1,541,897	-1.02(-6.85%)
Mar 13, 2020	14.03	14.85	13.29	14.85	1,347,950	+1.77(+13.55%)
Mar 12, 2020	13.27	13.85	12.54	13.08	1,309,643	-1.26(-8.81%)
Mar 11, 2020	14.91	15.16	14.23	14.34	1,341,361	-1.01(-6.55%)
Mar 10, 2020	15.81	16.14	15.02	15.35	1,605,562	+0.20(+1.30%)
Mar 09, 2020	16.15	16.58	14.93	15.15	1,086,894	-2.39(-13.62%)
Mar 06, 2020	17.70	18.16	17.19	17.54	1,356,077	-0.66(-3.64%)
Mar 05, 2020	18.36	18.59	17.78	18.20	1,280,643	-0.80(-4.21%)
Mar 04, 2020	18.71	19.04	18.14	19.00	892,385	+0.52(+2.84%)
Mar 03, 2020	19.11	19.61	18.22	18.47	689,169	-0.76(-3.93%)
Mar 02, 2020	18.43	19.26	18.25	19.23	745,202	+0.86(+4.68%)
Feb 28, 2020	18.65	18.97	17.94	18.37	1,011,471	-0.81(-4.23%)
Feb 27, 2020	19.55	20.10	19.18	19.18	789,999	-0.79(-3.94%)
Feb 26, 2020	20.31	20.64	19.84	19.97	536,403	-0.20(-0.98%)
Feb 25, 2020	20.84	20.86	19.99	20.17	771,690	-0.63(-3.02%)
Feb 24, 2020	20.51	20.86	20.27	20.79	660,643	-0.41(-1.94%)
Feb 21, 2020	21.25	21.28	20.95	21.21	1,607,577	-0.13(-0.60%)
Feb 20, 2020	21.21	21.55	21.14	21.34	727,302	+0.12(+0.57%)
Feb 19, 2020	21.27	21.38	21.09	21.21	507,514	+0.00(+0.00%)
Feb 18, 2020	21.17	21.32	20.95	21.21	465,763	-0.10(-0.48%)
Feb 14, 2020	21.33	21.41	21.26	21.32	480,539	-0.05(-0.24%)
Feb 13, 2020	21.06	21.41	21.06	21.37	544,894	+0.16(+0.77%)
Feb 12, 2020	21.52	21.60	21.20	21.21	692,675	-0.24(-1.12%)
Feb 11, 2020	21.27	21.64	21.27	21.45	440,982	+0.17(+0.81%)
Feb 10, 2020	21.20	21.30	21.07	21.27	313,639	-0.05(-0.24%)
Feb 07, 2020	21.60	21.60	21.21	21.33	381,614	-0.39(-1.78%)
Feb 06, 2020	22.13	22.13	21.68	21.71	350,319	-0.21(-0.98%)
Feb 05, 2020	21.61	22.00	21.55	21.93	503,021	+0.70(+3.32%)
Feb 04, 2020	21.05	21.34	20.95	21.22	407,472	+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.