Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.75	18.76	17.56	17.67	584,777	-1.24(-6.56%)
Apr 29, 2020	18.04	19.53	17.96	18.91	552,647	+1.30(+7.38%)
Apr 28, 2020	18.17	18.44	17.47	17.61	364,449	-0.17(-0.96%)
Apr 27, 2020	17.89	18.06	17.18	17.78	720,954	+0.03(+0.17%)
Apr 24, 2020	17.56	18.14	17.30	17.75	453,900	+0.34(+1.95%)
Apr 23, 2020	17.40	17.98	17.10	17.41	484,574	+0.09(+0.52%)
Apr 22, 2020	17.12	17.87	16.94	17.32	538,816	+0.41(+2.42%)
Apr 21, 2020	16.62	17.06	16.59	16.91	426,266	-0.22(-1.28%)
Apr 20, 2020	17.17	17.97	16.96	17.13	776,169	-0.24(-1.38%)
Apr 17, 2020	17.12	17.43	16.52	17.37	758,900	+0.68(+4.07%)
Apr 16, 2020	16.51	16.89	16.00	16.69	697,419	+0.24(+1.46%)
Apr 15, 2020	16.47	16.61	16.00	16.45	496,355	-0.54(-3.18%)
Apr 14, 2020	17.13	17.60	16.80	16.99	587,710	+0.33(+1.98%)
Apr 13, 2020	16.46	16.76	16.05	16.66	334,000	+0.19(+1.15%)
Apr 09, 2020	18.08	18.08	16.16	16.47	953,200	-0.57(-3.35%)
Apr 08, 2020	15.61	17.30	15.61	17.04	886,768	+1.75(+11.45%)
Apr 07, 2020	15.89	15.95	15.28	15.29	490,009	-0.19(-1.23%)
Apr 06, 2020	15.04	15.88	14.93	15.48	584,843	+1.08(+7.50%)
Apr 03, 2020	14.22	14.75	14.02	14.40	417,500	+0.05(+0.35%)
Apr 02, 2020	14.46	15.47	14.00	14.35	620,570	-0.11(-0.76%)
Apr 01, 2020	14.85	15.17	14.18	14.46	653,876	-0.91(-5.92%)
Mar 31, 2020	15.80	16.34	14.96	15.37	707,817	-0.44(-2.78%)
Mar 30, 2020	15.80	16.16	15.30	15.81	621,501	-0.01(-0.06%)
Mar 27, 2020	15.13	16.48	14.75	15.82	905,500	+0.29(+1.87%)
Mar 26, 2020	15.21	16.18	15.11	15.53	878,341	+0.42(+2.78%)
Mar 25, 2020	15.34	15.63	14.50	15.11	782,778	-0.16(-1.05%)
Mar 24, 2020	14.22	15.86	13.92	15.27	1,062,182	+1.96(+14.73%)
Mar 23, 2020	13.65	13.96	12.13	13.31	1,496,898	-0.21(-1.55%)
Mar 20, 2020	13.18	14.32	12.49	13.52	2,196,000	+0.65(+5.05%)
Mar 19, 2020	12.30	13.70	12.03	12.87	1,073,886	+0.56(+4.55%)
Mar 18, 2020	12.67	13.53	10.94	12.31	935,814	-1.18(-8.75%)
Mar 17, 2020	12.93	14.43	12.47	13.49	1,169,798	+0.57(+4.41%)
Mar 16, 2020	13.60	14.67	12.75	12.92	985,362	-2.82(-17.92%)
Mar 13, 2020	16.64	16.82	13.58	15.74	1,273,900	-0.28(-1.75%)
Mar 12, 2020	16.00	18.04	15.85	16.02	855,719	-1.75(-9.85%)
Mar 11, 2020	19.00	19.50	17.33	17.77	828,327	-1.70(-8.73%)
Mar 10, 2020	19.74	20.10	18.35	19.47	726,202	+0.42(+2.20%)
Mar 09, 2020	19.94	20.23	18.77	19.05	883,261	-2.06(-9.76%)
Mar 06, 2020	21.22	22.11	20.50	21.11	814,600	-0.75(-3.43%)
Mar 05, 2020	21.56	22.62	21.19	21.86	618,965	+0.06(+0.28%)
Mar 04, 2020	21.73	22.21	21.18	21.80	596,817	+0.48(+2.25%)
Mar 03, 2020	21.73	22.34	20.79	21.32	1,211,536	-0.56(-2.56%)
Mar 02, 2020	21.28	22.13	19.98	21.88	1,568,780	+0.78(+3.70%)
Feb 28, 2020	19.67	21.25	19.44	21.10	1,462,200	+0.62(+3.03%)
Feb 27, 2020	21.35	22.04	20.15	20.48	1,060,641	-1.76(-7.91%)
Feb 26, 2020	23.09	23.44	21.80	22.24	735,000	-0.78(-3.39%)
Feb 25, 2020	23.24	23.84	22.47	23.02	968,103	+0.02(+0.09%)
Feb 24, 2020	23.40	23.72	22.51	23.00	1,284,572	-1.70(-6.88%)
Feb 21, 2020	24.60	25.12	23.93	24.70	1,242,500	+0.14(+0.57%)
Feb 20, 2020	24.70	25.27	23.78	24.56	1,250,154	+0.55(+2.29%)
Feb 19, 2020	24.25	24.30	23.30	24.01	989,869	+0.07(+0.29%)
Feb 18, 2020	23.06	24.10	23.05	23.94	980,254	+1.10(+4.82%)
Feb 14, 2020	22.68	23.57	22.31	22.84	1,054,300	+0.26(+1.15%)
Feb 13, 2020	21.65	22.78	21.40	22.58	701,755	+0.86(+3.96%)
Feb 12, 2020	21.84	22.00	21.32	21.72	616,836	-0.04(-0.18%)
Feb 11, 2020	21.53	22.85	21.50	21.76	969,129	+0.41(+1.92%)
Feb 10, 2020	21.25	21.84	21.25	21.35	490,551	-0.01(-0.05%)
Feb 07, 2020	21.31	21.98	21.28	21.36	497,000	-0.23(-1.07%)
Feb 06, 2020	22.44	22.61	21.45	21.59	743,621	-0.67(-3.01%)
Feb 05, 2020	22.20	22.90	21.89	22.26	1,086,925	+0.22(+1.00%)
Feb 04, 2020	22.83	22.90	21.80	22.04	1,232,166	-0.56(-2.48%)

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.