Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.03	19.03	18.33	18.40	3,377,909	-0.86(-4.45%)
Apr 29, 2020	18.35	19.42	18.35	19.25	4,152,878	+1.23(+6.81%)
Apr 28, 2020	18.00	18.26	17.50	18.03	2,723,056	+0.36(+2.05%)
Apr 27, 2020	17.22	17.86	16.90	17.67	2,029,121	+0.54(+3.17%)
Apr 24, 2020	17.37	17.60	16.87	17.12	2,448,140	+0.00(+0.00%)
Apr 23, 2020	17.23	17.95	17.08	17.12	3,771,615	+0.13(+0.78%)
Apr 22, 2020	17.12	17.27	16.92	16.99	2,807,335	+0.38(+2.29%)
Apr 21, 2020	16.42	16.78	16.21	16.61	2,832,658	-0.37(-2.19%)
Apr 20, 2020	16.75	17.31	16.56	16.98	2,873,887	-0.10(-0.61%)
Apr 17, 2020	16.99	17.45	16.88	17.08	2,017,160	+0.32(+1.93%)
Apr 16, 2020	16.92	16.95	16.32	16.76	1,761,773	-0.05(-0.28%)
Apr 15, 2020	17.13	17.13	16.39	16.81	2,854,528	-1.04(-5.81%)
Apr 14, 2020	18.05	18.55	17.58	17.85	3,402,396	+0.19(+1.08%)
Apr 13, 2020	17.84	17.86	17.22	17.66	2,707,080	-0.03(-0.16%)
Apr 09, 2020	17.08	17.89	17.08	17.68	3,370,198	+1.12(+6.78%)
Apr 08, 2020	16.32	16.75	16.14	16.56	1,593,371	+0.49(+3.02%)
Apr 07, 2020	16.75	16.93	15.96	16.08	3,124,790	+0.03(+0.18%)
Apr 06, 2020	15.57	16.23	15.57	16.05	2,467,487	+1.11(+7.46%)
Apr 03, 2020	15.36	15.60	14.75	14.93	1,458,314	-0.41(-2.67%)
Apr 02, 2020	15.17	15.91	14.92	15.34	2,474,006	+0.30(+1.96%)
Apr 01, 2020	14.90	15.56	14.71	15.05	1,982,262	-0.30(-1.98%)
Mar 31, 2020	15.17	15.96	15.00	15.35	2,376,649	+0.21(+1.38%)
Mar 30, 2020	15.09	15.24	14.67	15.14	1,657,497	+0.23(+1.53%)
Mar 27, 2020	15.29	15.40	14.83	14.91	1,715,305	-0.83(-5.26%)
Mar 26, 2020	15.68	16.10	15.24	15.74	2,422,928	+0.29(+1.85%)
Mar 25, 2020	15.55	16.12	14.76	15.46	2,940,914	+0.10(+0.68%)
Mar 24, 2020	14.71	15.40	14.53	15.35	3,870,661	+1.73(+12.72%)
Mar 23, 2020	13.90	14.26	13.36	13.62	4,872,228	-0.14(-1.03%)
Mar 20, 2020	14.86	14.86	13.53	13.76	4,106,789	-0.64(-4.47%)
Mar 19, 2020	13.64	15.12	13.12	14.41	3,475,444	+0.62(+4.46%)
Mar 18, 2020	15.29	15.52	13.39	13.79	2,590,895	-2.40(-14.85%)
Mar 17, 2020	15.02	16.51	14.81	16.19	2,925,386	+1.43(+9.68%)
Mar 16, 2020	13.90	15.28	13.47	14.77	2,511,391	-1.15(-7.20%)
Mar 13, 2020	15.86	15.97	14.93	15.91	2,595,613	+0.97(+6.53%)
Mar 12, 2020	15.27	16.08	14.67	14.94	2,471,845	-1.93(-11.45%)
Mar 11, 2020	17.67	17.83	16.54	16.87	4,259,865	-1.39(-7.62%)
Mar 10, 2020	18.30	18.49	17.19	18.26	3,204,382	+0.69(+3.93%)
Mar 09, 2020	18.51	19.10	17.54	17.57	4,800,817	-2.61(-12.95%)
Mar 06, 2020	20.32	20.60	19.80	20.18	3,046,440	-0.72(-3.44%)
Mar 05, 2020	21.33	21.46	20.67	20.90	2,668,812	-0.81(-3.75%)
Mar 04, 2020	21.61	21.74	21.09	21.71	2,626,913	+0.51(+2.41%)
Mar 03, 2020	21.66	22.12	20.75	21.20	4,007,264	-0.29(-1.36%)
Mar 02, 2020	21.23	21.51	20.70	21.49	3,051,273	+0.55(+2.62%)
Feb 28, 2020	20.39	21.30	20.21	20.95	4,841,193	-0.41(-1.91%)
Feb 27, 2020	21.90	22.13	21.29	21.35	3,227,708	-0.97(-4.33%)
Feb 26, 2020	22.76	22.90	22.30	22.32	1,886,686	-0.38(-1.67%)
Feb 25, 2020	23.55	23.62	22.62	22.70	3,875,940	-0.85(-3.62%)
Feb 24, 2020	23.78	23.79	23.43	23.55	2,063,639	-0.73(-3.00%)
Feb 21, 2020	24.40	24.40	24.01	24.28	1,294,795	-0.13(-0.54%)
Feb 20, 2020	24.65	24.84	24.35	24.41	1,212,148	-0.35(-1.41%)
Feb 19, 2020	24.60	24.86	24.60	24.76	1,576,844	+0.28(+1.16%)
Feb 18, 2020	24.18	24.53	24.18	24.48	1,425,044	+0.22(+0.90%)
Feb 14, 2020	24.67	24.72	24.17	24.26	1,913,191	-0.38(-1.54%)
Feb 13, 2020	24.60	24.77	24.52	24.64	956,058	-0.03(-0.12%)
Feb 12, 2020	25.18	25.33	24.64	24.67	1,801,510	-0.25(-0.99%)
Feb 11, 2020	24.81	25.30	24.76	24.91	2,781,178	+0.28(+1.15%)
Feb 10, 2020	24.60	24.76	24.37	24.63	1,510,881	-0.04(-0.15%)
Feb 07, 2020	25.08	25.08	24.61	24.67	3,375,132	-0.60(-2.36%)
Feb 06, 2020	25.51	25.55	25.10	25.26	2,077,915	-0.06(-0.22%)
Feb 05, 2020	24.53	25.45	24.53	25.32	4,113,574	+1.00(+4.13%)
Feb 04, 2020	24.13	24.43	24.01	24.32	1,929,838	+0.56(+2.35%)

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.