Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.66	16.66	16.17	16.33	948,968	-0.48(-2.86%)
Apr 29, 2020	17.05	17.19	16.80	16.81	647,463	-0.03(-0.18%)
Apr 28, 2020	16.97	17.18	16.67	16.84	835,455	+0.16(+0.96%)
Apr 27, 2020	16.41	16.75	16.39	16.68	731,733	+0.44(+2.71%)
Apr 24, 2020	16.02	16.31	15.91	16.24	587,900	+0.31(+1.95%)
Apr 23, 2020	15.99	16.30	15.91	15.93	579,877	+0.01(+0.06%)
Apr 22, 2020	16.06	16.10	15.65	15.92	973,591	+0.10(+0.63%)
Apr 21, 2020	16.34	16.40	15.82	15.82	960,949	-0.89(-5.33%)
Apr 20, 2020	16.27	16.80	16.05	16.71	1,522,611	+0.23(+1.40%)
Apr 17, 2020	15.98	16.52	15.89	16.48	963,600	+0.94(+6.05%)
Apr 16, 2020	15.89	16.04	15.52	15.54	647,835	-0.24(-1.52%)
Apr 15, 2020	15.84	16.04	15.53	15.78	926,987	-0.57(-3.49%)
Apr 14, 2020	16.79	16.83	16.28	16.35	906,738	-0.31(-1.86%)
Apr 13, 2020	16.35	16.81	16.12	16.66	1,076,017	+0.29(+1.77%)
Apr 09, 2020	16.32	16.49	16.02	16.37	1,090,000	+0.10(+0.61%)
Apr 08, 2020	16.50	16.55	16.12	16.27	864,945	-0.11(-0.67%)
Apr 07, 2020	16.88	16.91	16.34	16.38	930,507	+0.02(+0.12%)
Apr 06, 2020	16.01	16.44	15.88	16.36	1,080,941	+0.74(+4.74%)
Apr 03, 2020	15.60	15.97	15.40	15.62	1,098,300	-0.20(-1.26%)
Apr 02, 2020	15.38	15.97	15.34	15.82	1,305,257	+0.41(+2.66%)
Apr 01, 2020	15.73	15.78	15.25	15.41	1,207,742	-0.79(-4.88%)
Mar 31, 2020	15.57	16.34	15.41	16.20	1,632,881	+0.57(+3.65%)
Mar 30, 2020	15.25	15.71	14.96	15.63	1,205,082	+0.38(+2.49%)
Mar 27, 2020	15.36	15.72	14.81	15.25	1,384,400	-0.57(-3.60%)
Mar 26, 2020	14.97	16.00	14.87	15.82	1,874,634	+1.09(+7.40%)
Mar 25, 2020	13.49	15.25	13.41	14.73	3,629,400	+1.31(+9.76%)
Mar 24, 2020	12.67	13.45	12.67	13.42	1,482,152	+1.20(+9.82%)
Mar 23, 2020	13.11	13.31	12.20	12.22	1,338,018	-0.97(-7.35%)
Mar 20, 2020	13.43	13.80	13.12	13.19	1,061,400	-0.07(-0.53%)
Mar 19, 2020	13.10	13.42	12.79	13.26	1,921,775	+0.13(+0.99%)
Mar 18, 2020	12.77	13.34	12.43	13.13	1,795,156	-0.25(-1.87%)
Mar 17, 2020	13.02	13.62	12.58	13.38	1,631,172	+0.54(+4.21%)
Mar 16, 2020	13.94	14.24	12.82	12.84	1,178,501	-2.22(-14.74%)
Mar 13, 2020	14.43	15.07	14.06	15.06	1,069,700	+1.13(+8.11%)
Mar 12, 2020	14.92	15.04	13.72	13.93	1,243,268	-1.87(-11.84%)
Mar 11, 2020	16.06	16.29	15.76	15.80	1,332,970	-0.60(-3.66%)
Mar 10, 2020	16.18	16.46	15.73	16.40	1,062,346	+0.49(+3.08%)
Mar 09, 2020	16.98	17.13	15.83	15.91	1,719,801	-1.96(-10.97%)
Mar 06, 2020	17.66	17.92	17.57	17.87	903,600	-0.09(-0.50%)
Mar 05, 2020	17.97	18.16	17.81	17.96	1,678,652	-0.23(-1.26%)
Mar 04, 2020	17.89	18.20	17.86	18.19	881,902	+0.48(+2.71%)
Mar 03, 2020	17.97	18.24	17.68	17.71	1,594,866	-0.27(-1.50%)
Mar 02, 2020	17.40	18.05	17.30	17.98	1,291,901	+0.63(+3.63%)
Feb 28, 2020	17.81	17.99	17.20	17.35	1,460,200	-0.72(-3.98%)
Feb 27, 2020	18.42	18.47	18.06	18.07	957,869	-0.52(-2.80%)
Feb 26, 2020	18.70	18.87	18.59	18.59	691,399	-0.10(-0.54%)
Feb 25, 2020	18.97	19.06	18.67	18.69	770,312	-0.24(-1.27%)
Feb 24, 2020	18.96	19.12	18.91	18.93	590,175	-0.34(-1.76%)
Feb 21, 2020	19.38	19.44	19.22	19.27	415,500	-0.15(-0.77%)
Feb 20, 2020	19.46	19.54	19.37	19.42	437,519	-0.07(-0.36%)
Feb 19, 2020	19.55	19.55	19.47	19.49	515,307	-0.01(-0.05%)
Feb 18, 2020	19.50	19.69	19.49	19.50	487,219	-0.04(-0.20%)
Feb 14, 2020	19.58	19.59	19.41	19.54	266,600	+0.00(+0.00%)
Feb 13, 2020	19.66	19.69	19.50	19.54	355,109	-0.22(-1.11%)
Feb 12, 2020	19.78	19.87	19.67	19.76	484,606	+0.05(+0.25%)
Feb 11, 2020	19.93	19.93	19.68	19.71	437,316	-0.11(-0.55%)
Feb 10, 2020	19.83	19.89	19.77	19.82	456,243	-0.01(-0.05%)
Feb 07, 2020	19.79	19.87	19.64	19.83	626,000	-0.03(-0.15%)
Feb 06, 2020	19.70	20.04	19.70	19.86	655,995	+0.13(+0.66%)
Feb 05, 2020	19.69	19.77	19.61	19.73	538,256	+0.16(+0.82%)
Feb 04, 2020	19.57	19.65	19.47	19.57	579,186	+0.14(+0.72%)

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.