Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.33	18.38	17.90	17.99	804,318	-0.69(-3.68%)
Apr 29, 2020	18.32	18.89	18.22	18.68	1,040,515	+0.91(+5.11%)
Apr 28, 2020	17.63	17.95	17.44	17.77	682,456	+0.49(+2.86%)
Apr 27, 2020	16.60	17.39	16.55	17.28	586,337	+0.81(+4.92%)
Apr 24, 2020	16.40	16.58	16.19	16.47	584,205	+0.14(+0.86%)
Apr 23, 2020	16.18	16.62	16.18	16.33	619,003	+0.19(+1.20%)
Apr 22, 2020	16.36	16.37	16.05	16.13	904,483	+0.09(+0.55%)
Apr 21, 2020	15.82	16.17	15.71	16.04	724,296	-0.23(-1.43%)
Apr 20, 2020	16.22	16.59	16.08	16.28	720,295	-0.29(-1.75%)
Apr 17, 2020	16.29	16.70	16.29	16.57	650,917	+0.78(+4.96%)
Apr 16, 2020	16.07	16.14	15.54	15.78	731,765	-0.24(-1.48%)
Apr 15, 2020	16.30	16.36	15.88	16.02	794,364	-0.85(-5.06%)
Apr 14, 2020	17.07	17.24	16.71	16.88	877,854	+0.17(+1.00%)
Apr 13, 2020	17.17	17.21	16.55	16.71	669,791	-0.55(-3.16%)
Apr 09, 2020	16.72	17.32	16.72	17.25	753,777	+0.92(+5.60%)
Apr 08, 2020	15.90	16.47	15.76	16.34	2,307,339	+0.63(+4.03%)
Apr 07, 2020	16.08	16.54	15.58	15.71	1,320,185	+0.13(+0.85%)
Apr 06, 2020	15.10	15.64	15.10	15.57	1,059,739	+1.02(+7.01%)
Apr 03, 2020	14.95	15.07	14.25	14.55	677,058	-0.47(-3.10%)
Apr 02, 2020	14.76	15.47	14.62	15.02	592,459	+0.18(+1.19%)
Apr 01, 2020	15.06	15.31	14.71	14.84	702,319	-1.01(-6.38%)
Mar 31, 2020	15.82	16.00	15.54	15.85	840,506	-0.05(-0.33%)
Mar 30, 2020	15.70	15.93	15.33	15.91	1,038,161	+0.29(+1.86%)
Mar 27, 2020	15.74	16.07	15.41	15.62	1,061,676	-0.68(-4.16%)
Mar 26, 2020	15.44	16.37	15.44	16.29	1,401,962	+0.93(+6.07%)
Mar 25, 2020	15.31	16.04	14.88	15.36	1,032,677	+0.17(+1.10%)
Mar 24, 2020	14.68	15.19	14.30	15.19	1,019,593	+1.19(+8.51%)
Mar 23, 2020	14.50	14.56	13.63	14.00	1,281,319	-0.46(-3.19%)
Mar 20, 2020	15.28	15.60	14.41	14.46	909,602	-0.70(-4.64%)
Mar 19, 2020	14.15	15.41	13.86	15.17	964,512	+0.52(+3.54%)
Mar 18, 2020	15.14	15.59	14.07	14.65	951,367	-1.62(-9.95%)
Mar 17, 2020	15.36	16.27	14.81	16.27	1,025,809	+1.18(+7.81%)
Mar 16, 2020	14.79	16.04	14.64	15.09	1,266,944	-2.09(-12.14%)
Mar 13, 2020	16.34	17.17	15.80	17.17	1,123,392	+1.59(+10.22%)
Mar 12, 2020	16.52	16.84	15.58	15.58	1,136,750	-2.27(-12.72%)
Mar 11, 2020	18.47	18.67	17.70	17.85	873,121	-1.20(-6.28%)
Mar 10, 2020	19.11	19.18	18.14	19.05	742,076	+0.59(+3.19%)
Mar 09, 2020	19.26	19.26	18.45	18.46	805,900	-2.13(-10.34%)
Mar 06, 2020	20.35	20.81	20.18	20.59	434,740	-0.34(-1.64%)
Mar 05, 2020	21.27	21.35	20.69	20.93	358,569	-0.83(-3.80%)
Mar 04, 2020	21.58	21.76	21.26	21.76	403,141	+0.54(+2.53%)
Mar 03, 2020	21.70	22.08	21.02	21.22	406,303	-0.46(-2.11%)
Mar 02, 2020	21.26	21.70	20.84	21.68	529,378	+0.55(+2.62%)
Feb 28, 2020	20.93	21.34	20.78	21.12	833,224	-0.40(-1.88%)
Feb 27, 2020	22.02	22.40	21.53	21.53	915,291	-0.86(-3.85%)
Feb 26, 2020	22.88	22.97	22.39	22.39	368,476	-0.39(-1.70%)
Feb 25, 2020	23.69	23.69	22.68	22.78	479,355	-0.84(-3.54%)
Feb 24, 2020	23.60	23.72	23.51	23.61	302,850	-0.66(-2.71%)
Feb 21, 2020	24.42	24.42	24.19	24.27	293,664	-0.20(-0.82%)
Feb 20, 2020	24.25	24.50	24.23	24.48	271,431	+0.19(+0.80%)
Feb 19, 2020	24.31	24.36	24.20	24.28	371,353	+0.11(+0.47%)
Feb 18, 2020	24.26	24.30	24.04	24.17	237,640	-0.13(-0.54%)
Feb 14, 2020	24.42	24.47	24.23	24.30	362,239	-0.11(-0.43%)
Feb 13, 2020	24.27	24.43	24.26	24.40	202,379	+0.02(+0.07%)
Feb 12, 2020	24.39	24.48	24.34	24.39	301,453	+0.12(+0.51%)
Feb 11, 2020	24.20	24.41	24.15	24.26	174,216	+0.19(+0.80%)
Feb 10, 2020	23.97	24.11	23.97	24.07	215,562	+0.08(+0.33%)
Feb 07, 2020	24.20	24.21	23.92	23.99	199,117	-0.30(-1.23%)
Feb 06, 2020	24.55	24.58	24.28	24.29	297,760	-0.13(-0.54%)
Feb 05, 2020	24.15	24.46	24.15	24.42	219,714	+0.47(+1.98%)
Feb 04, 2020	23.99	24.08	23.92	23.95	196,907	+0.20(+0.85%)

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.