Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.88	18.27	16.67	16.97	7,971,975	-1.45(-7.85%)
Apr 29, 2020	19.56	19.73	17.98	18.42	7,331,641	-0.22(-1.16%)
Apr 28, 2020	19.19	19.93	17.83	18.63	7,717,415	+0.32(+1.73%)
Apr 27, 2020	16.36	18.58	16.12	18.32	6,468,935	+2.20(+13.62%)
Apr 24, 2020	15.95	16.56	15.55	16.12	6,262,876	+0.27(+1.71%)
Apr 23, 2020	14.65	16.00	14.54	15.85	6,576,935	+1.10(+7.48%)
Apr 22, 2020	15.39	15.53	14.32	14.75	5,725,402	-0.33(-2.16%)
Apr 21, 2020	14.91	15.57	14.62	15.07	5,677,723	-0.65(-4.14%)
Apr 20, 2020	16.27	17.07	15.66	15.72	5,012,300	-1.27(-7.45%)
Apr 17, 2020	16.94	17.48	16.08	16.99	6,155,307	+1.49(+9.62%)
Apr 16, 2020	16.36	16.36	15.40	15.50	4,653,752	-0.90(-5.51%)
Apr 15, 2020	16.76	17.08	15.67	16.40	7,264,048	-1.72(-9.48%)
Apr 14, 2020	19.08	19.95	17.76	18.12	6,898,922	-0.35(-1.91%)
Apr 13, 2020	19.34	19.87	17.72	18.47	7,524,276	-0.80(-4.13%)
Apr 09, 2020	18.80	19.83	18.30	19.27	10,918,422	+2.10(+12.21%)
Apr 08, 2020	16.61	18.39	16.49	17.17	9,806,466	+0.87(+5.32%)
Apr 07, 2020	17.07	18.92	15.87	16.30	13,545,470	+1.66(+11.36%)
Apr 06, 2020	12.81	14.88	12.57	14.64	9,932,099	+2.85(+24.14%)
Apr 03, 2020	11.87	12.09	11.09	11.79	6,016,752	-0.12(-0.99%)
Apr 02, 2020	11.94	13.16	11.53	11.91	7,108,909	-0.10(-0.83%)
Apr 01, 2020	13.10	13.15	11.81	12.01	8,036,615	-1.85(-13.36%)
Mar 31, 2020	14.19	14.97	13.62	13.86	5,089,366	-0.40(-2.79%)
Mar 30, 2020	14.31	14.52	13.55	14.26	5,224,249	-0.21(-1.44%)
Mar 27, 2020	15.22	15.22	14.07	14.47	6,791,422	-1.73(-10.71%)
Mar 26, 2020	16.48	17.29	15.31	16.20	6,646,164	-0.30(-1.81%)
Mar 25, 2020	16.90	17.95	15.01	16.50	5,236,234	-0.27(-1.62%)
Mar 24, 2020	15.11	17.17	14.99	16.77	6,999,106	+2.67(+18.90%)
Mar 23, 2020	16.01	16.33	13.62	14.11	6,123,794	-2.03(-12.60%)
Mar 20, 2020	19.29	19.64	15.90	16.14	6,611,477	-3.06(-15.95%)
Mar 19, 2020	17.48	20.11	16.62	19.20	6,215,368	+1.35(+7.54%)
Mar 18, 2020	15.61	18.34	15.01	17.86	8,577,897	+0.94(+5.56%)
Mar 17, 2020	15.50	16.93	12.70	16.92	12,585,940	+1.38(+8.90%)
Mar 16, 2020	16.72	17.27	14.70	15.53	6,110,139	-3.98(-20.38%)
Mar 13, 2020	19.38	20.00	18.23	19.51	9,389,334	+1.55(+8.60%)
Mar 12, 2020	20.30	20.37	17.37	17.96	9,064,263	-3.75(-17.27%)
Mar 11, 2020	23.87	23.87	21.57	21.71	7,856,308	-2.78(-11.36%)
Mar 10, 2020	25.14	25.43	23.46	24.50	6,212,978	+0.29(+1.19%)
Mar 09, 2020	24.08	24.68	23.05	24.21	6,279,456	-1.70(-6.56%)
Mar 06, 2020	25.58	26.94	25.05	25.91	5,205,372	-0.29(-1.12%)
Mar 05, 2020	28.07	28.51	26.03	26.20	7,499,141	-3.13(-10.68%)
Mar 04, 2020	27.99	29.72	27.77	29.33	15,345,922	-0.50(-1.67%)
Mar 03, 2020	30.87	31.93	29.51	29.83	5,419,828	-0.87(-2.85%)
Mar 02, 2020	31.03	31.03	29.56	30.71	4,979,201	-0.25(-0.81%)
Feb 28, 2020	30.36	31.75	30.00	30.96	5,864,829	-0.30(-0.97%)
Feb 27, 2020	31.38	32.95	30.38	31.26	5,457,376	-1.20(-3.68%)
Feb 26, 2020	33.03	33.68	32.17	32.45	3,472,808	-0.37(-1.14%)
Feb 25, 2020	35.00	35.00	32.14	32.83	5,761,230	-1.94(-5.57%)
Feb 24, 2020	34.72	35.32	34.58	34.77	3,491,890	-1.40(-3.87%)
Feb 21, 2020	36.24	36.50	35.97	36.17	1,701,944	-0.48(-1.31%)
Feb 20, 2020	36.13	36.85	35.92	36.65	2,266,715	+0.50(+1.38%)
Feb 19, 2020	35.67	36.17	35.37	36.15	1,957,812	+0.51(+1.43%)
Feb 18, 2020	35.73	36.08	35.26	35.64	2,530,448	-0.29(-0.82%)
Feb 14, 2020	35.12	35.98	34.82	35.93	1,733,442	+0.79(+2.23%)
Feb 13, 2020	35.19	35.19	34.17	35.15	2,516,520	-0.29(-0.81%)
Feb 12, 2020	34.64	35.52	34.39	35.43	2,114,432	+1.10(+3.20%)
Feb 11, 2020	33.95	34.35	33.42	34.34	1,490,338	+0.53(+1.56%)
Feb 10, 2020	33.90	34.41	33.60	33.81	1,768,728	-0.20(-0.58%)
Feb 07, 2020	35.13	35.28	33.83	34.01	1,833,431	-1.49(-4.20%)
Feb 06, 2020	36.28	36.54	35.50	35.50	2,101,872	-0.60(-1.66%)
Feb 05, 2020	34.52	36.33	34.41	36.09	4,238,487	+1.93(+5.64%)
Feb 04, 2020	34.01	34.38	33.63	34.17	2,593,438	+0.70(+2.08%)

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.