Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.03	20.25	19.00	19.29	3,185,048	-0.31(-1.56%)
Apr 29, 2020	18.51	19.74	18.51	19.60	2,409,682	+1.54(+8.52%)
Apr 28, 2020	17.62	18.13	17.50	18.06	428,562	+0.54(+3.07%)
Apr 27, 2020	17.28	17.56	16.81	17.52	628,203	+0.33(+1.90%)
Apr 24, 2020	17.68	18.01	17.01	17.19	856,615	-0.12(-0.71%)
Apr 23, 2020	16.62	17.36	16.51	17.32	694,215	+1.02(+6.27%)
Apr 22, 2020	16.38	16.48	15.83	16.30	490,940	+0.45(+2.83%)
Apr 21, 2020	15.32	15.93	15.19	15.85	646,085	+0.25(+1.57%)
Apr 20, 2020	15.23	16.42	14.74	15.60	956,384	-0.12(-0.78%)
Apr 17, 2020	15.07	15.85	15.04	15.72	461,742	+0.90(+6.06%)
Apr 16, 2020	14.83	15.15	14.74	14.83	675,936	-0.12(-0.82%)
Apr 15, 2020	15.07	15.11	14.48	14.95	756,436	-0.65(-4.19%)
Apr 14, 2020	14.99	15.60	14.99	15.60	564,142	+0.61(+4.09%)
Apr 13, 2020	15.15	15.27	14.42	14.99	1,477,160	+0.61(+4.26%)
Apr 09, 2020	14.78	15.56	13.99	14.38	1,688,305	+0.33(+2.33%)
Apr 08, 2020	13.93	14.34	13.56	14.05	878,905	+0.53(+3.93%)
Apr 07, 2020	13.97	14.54	13.48	13.52	1,178,180	+0.16(+1.22%)
Apr 06, 2020	13.52	14.09	13.23	13.36	961,810	+0.04(+0.31%)
Apr 03, 2020	13.64	13.85	12.31	13.31	1,335,252	-0.04(-0.31%)
Apr 02, 2020	12.91	14.42	12.91	13.36	799,728	+0.82(+6.51%)
Apr 01, 2020	12.46	12.78	12.05	12.54	738,912	-0.33(-2.54%)
Mar 31, 2020	11.93	12.91	11.85	12.86	1,188,091	+1.10(+9.37%)
Mar 30, 2020	11.72	11.95	11.09	11.76	1,294,810	-0.12(-1.03%)
Mar 27, 2020	12.42	12.42	11.84	11.88	1,604,443	-0.78(-6.13%)
Mar 26, 2020	12.58	13.72	12.25	12.66	1,914,883	+0.00(+0.00%)
Mar 25, 2020	12.29	13.21	11.50	12.66	2,698,257	+0.82(+6.90%)
Mar 24, 2020	12.17	12.62	11.64	11.84	1,452,579	+0.16(+1.40%)
Mar 23, 2020	12.66	13.52	11.48	11.68	2,761,772	-1.18(-9.21%)
Mar 20, 2020	12.17	14.60	11.99	12.86	2,213,317	+1.10(+9.37%)
Mar 19, 2020	10.01	12.58	9.598	11.76	1,233,747	+1.84(+18.52%)
Mar 18, 2020	10.54	11.01	7.882	9.924	1,636,446	-2.08(-17.35%)
Mar 17, 2020	13.40	13.56	11.93	12.01	894,640	-1.31(-9.82%)
Mar 16, 2020	13.44	14.25	12.83	13.31	1,128,418	-1.96(-12.83%)
Mar 13, 2020	15.23	15.46	14.17	15.27	990,035	+1.31(+9.36%)
Mar 12, 2020	15.23	15.60	13.89	13.97	2,802,625	-3.06(-17.99%)
Mar 11, 2020	16.99	17.85	16.38	17.03	1,250,137	-0.61(-3.47%)
Mar 10, 2020	17.40	17.93	14.83	17.64	1,478,301	+1.96(+12.50%)
Mar 09, 2020	18.54	18.99	15.07	15.68	2,493,538	-6.66(-29.80%)
Mar 06, 2020	23.36	23.36	22.14	22.34	879,435	-1.67(-6.97%)
Mar 05, 2020	24.50	24.50	23.77	24.01	730,309	-0.74(-2.97%)
Mar 04, 2020	25.24	25.48	24.63	24.75	2,294,580	-0.16(-0.66%)
Mar 03, 2020	25.53	26.18	24.67	24.91	1,538,870	-0.61(-2.40%)
Mar 02, 2020	25.04	25.89	24.55	25.53	744,398	+0.78(+3.14%)
Feb 28, 2020	23.85	24.83	23.36	24.75	2,109,059	+0.04(+0.17%)
Feb 27, 2020	25.36	25.53	24.10	24.71	2,068,541	-1.23(-4.72%)
Feb 26, 2020	26.67	26.91	25.89	25.93	1,000,950	-0.69(-2.61%)
Feb 25, 2020	28.06	28.18	26.63	26.63	823,826	-1.31(-4.68%)
Feb 24, 2020	27.94	28.22	27.61	27.94	988,027	-0.82(-2.84%)
Feb 21, 2020	29.00	29.04	28.55	28.75	425,945	-0.33(-1.12%)
Feb 20, 2020	29.20	29.45	29.04	29.08	475,403	-0.16(-0.56%)
Feb 19, 2020	29.53	29.65	29.20	29.24	449,684	-0.25(-0.83%)
Feb 18, 2020	29.53	29.57	29.36	29.49	465,459	-0.16(-0.55%)
Feb 14, 2020	29.61	29.81	29.41	29.65	350,628	+0.00(+0.00%)
Feb 13, 2020	29.90	30.06	29.53	29.65	422,683	-0.20(-0.68%)
Feb 12, 2020	29.61	29.94	29.51	29.85	392,809	+0.53(+1.81%)
Feb 11, 2020	29.36	29.41	29.12	29.32	412,434	+0.29(+0.98%)
Feb 10, 2020	29.49	29.49	28.92	29.04	614,166	-0.45(-1.52%)
Feb 07, 2020	29.73	29.77	29.36	29.49	835,484	-0.32(-1.06%)
Feb 06, 2020	30.16	30.36	29.72	29.80	410,644	-0.44(-1.45%)
Feb 05, 2020	30.32	30.67	30.12	30.24	458,970	+0.32(+1.07%)
Feb 04, 2020	29.60	30.32	29.60	29.92	403,074	+0.48(+1.62%)

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.