Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.34	14.41	14.09	14.16	868,033	-0.53(-3.59%)
Apr 29, 2020	14.59	14.75	14.53	14.69	302,027	+0.63(+4.51%)
Apr 28, 2020	14.19	14.25	13.92	14.06	256,127	+0.10(+0.70%)
Apr 27, 2020	13.46	14.02	13.43	13.96	772,407	+0.38(+2.83%)
Apr 24, 2020	13.82	13.82	13.34	13.58	1,506,149	-0.19(-1.37%)
Apr 23, 2020	13.80	14.03	13.60	13.76	433,700	+0.03(+0.22%)
Apr 22, 2020	13.58	13.81	13.40	13.73	291,589	+0.48(+3.58%)
Apr 21, 2020	12.98	13.32	12.98	13.26	561,301	-0.43(-3.14%)
Apr 20, 2020	13.59	14.12	13.55	13.69	476,986	-0.61(-4.27%)
Apr 17, 2020	13.97	14.40	13.94	14.30	338,750	+0.54(+3.89%)
Apr 16, 2020	14.04	14.08	13.64	13.76	366,856	-0.40(-2.82%)
Apr 15, 2020	14.35	14.38	14.04	14.16	368,596	-1.00(-6.61%)
Apr 14, 2020	15.46	15.51	14.84	15.17	857,381	-0.11(-0.74%)
Apr 13, 2020	15.39	15.45	15.08	15.28	346,361	+0.05(+0.30%)
Apr 09, 2020	15.51	15.82	14.88	15.24	698,582	-0.08(-0.54%)
Apr 08, 2020	15.24	15.38	15.04	15.32	377,249	+0.08(+0.49%)
Apr 07, 2020	15.70	16.33	14.75	15.24	803,555	-0.57(-3.62%)
Apr 06, 2020	15.13	15.82	13.61	15.82	538,741	+0.57(+3.71%)
Apr 03, 2020	15.45	15.70	14.87	15.25	514,821	-1.02(-6.26%)
Apr 02, 2020	15.88	16.51	15.73	16.27	463,014	+1.21(+8.01%)
Apr 01, 2020	15.40	15.54	14.90	15.06	427,473	+0.11(+0.76%)
Mar 31, 2020	14.87	15.96	14.75	14.95	626,320	+0.51(+3.55%)
Mar 30, 2020	13.78	14.50	13.70	14.44	776,386	+0.84(+6.22%)
Mar 27, 2020	13.63	13.80	13.47	13.59	473,190	-0.90(-6.20%)
Mar 26, 2020	14.10	14.52	14.08	14.49	383,877	+0.36(+2.56%)
Mar 25, 2020	13.96	14.35	13.54	14.13	965,722	+0.70(+5.22%)
Mar 24, 2020	12.77	13.68	12.57	13.43	630,548	+1.60(+13.52%)
Mar 23, 2020	11.73	12.08	11.54	11.83	685,145	-0.07(-0.57%)
Mar 20, 2020	11.45	11.89	11.33	11.89	891,226	+0.54(+4.71%)
Mar 19, 2020	11.05	11.46	10.80	11.36	1,700,951	+0.50(+4.58%)
Mar 18, 2020	11.02	11.34	10.52	10.86	708,001	-0.51(-4.45%)
Mar 17, 2020	11.15	11.75	10.94	11.37	1,052,958	+0.70(+6.58%)
Mar 16, 2020	10.72	11.33	9.126	10.66	1,435,104	-1.61(-13.09%)
Mar 13, 2020	12.50	12.52	11.34	12.27	1,626,269	+1.07(+9.56%)
Mar 12, 2020	12.68	12.70	10.98	11.20	1,259,567	-2.30(-17.04%)
Mar 11, 2020	13.88	14.02	13.37	13.50	1,588,079	-0.97(-6.72%)
Mar 10, 2020	14.61	14.66	13.44	14.47	1,946,770	+1.03(+7.63%)
Mar 09, 2020	14.19	14.49	13.45	13.45	1,084,083	-3.76(-21.83%)
Mar 06, 2020	17.82	17.91	17.16	17.20	1,808,704	-1.13(-6.17%)
Mar 05, 2020	18.52	18.61	18.18	18.34	747,244	-0.46(-2.45%)
Mar 04, 2020	18.76	18.85	18.56	18.80	954,344	+0.31(+1.67%)
Mar 03, 2020	18.83	19.18	18.36	18.49	886,971	-0.38(-2.04%)
Mar 02, 2020	18.64	18.91	18.41	18.87	785,508	+0.02(+0.08%)
Feb 28, 2020	18.52	18.93	18.25	18.86	1,021,688	-0.14(-0.72%)
Feb 27, 2020	19.35	19.56	18.96	18.99	840,494	-0.39(-2.02%)
Feb 26, 2020	19.76	19.84	19.35	19.38	1,130,866	+0.02(+0.08%)
Feb 25, 2020	19.90	19.91	19.32	19.37	404,568	-0.51(-2.58%)
Feb 24, 2020	19.80	20.01	19.68	19.88	429,980	-0.92(-4.42%)
Feb 21, 2020	20.85	20.95	20.77	20.80	275,906	-0.22(-1.04%)
Feb 20, 2020	21.15	21.22	21.01	21.02	571,017	-0.18(-0.85%)
Feb 19, 2020	21.17	21.23	21.11	21.20	814,911	+0.05(+0.21%)
Feb 18, 2020	21.07	21.16	21.01	21.16	415,572	+0.01(+0.04%)
Feb 14, 2020	21.31	21.34	21.10	21.15	397,883	-0.13(-0.60%)
Feb 13, 2020	21.16	21.34	21.15	21.28	491,602	-0.22(-1.02%)
Feb 12, 2020	21.48	21.59	21.41	21.50	355,465	+0.28(+1.32%)
Feb 11, 2020	21.39	21.42	21.19	21.22	373,658	+0.20(+0.93%)
Feb 10, 2020	21.14	21.19	20.99	21.02	416,257	-0.20(-0.92%)
Feb 07, 2020	21.31	21.36	21.20	21.22	138,947	-0.23(-1.09%)
Feb 06, 2020	21.68	21.68	21.44	21.45	565,133	-0.18(-0.84%)
Feb 05, 2020	21.71	21.77	21.62	21.63	228,271	+0.41(+1.96%)
Feb 04, 2020	21.44	21.47	21.22	21.22	320,040	+0.15(+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.