Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.75	15.77	15.08	15.31	7,202,958	-0.59(-3.73%)
Apr 29, 2020	16.21	16.35	15.81	15.91	5,198,808	+0.25(+1.61%)
Apr 28, 2020	15.99	16.30	15.53	15.66	5,613,327	+0.08(+0.52%)
Apr 27, 2020	15.09	15.65	15.03	15.58	6,241,343	+0.58(+3.84%)
Apr 24, 2020	14.86	15.09	14.53	15.00	6,666,987	+0.23(+1.58%)
Apr 23, 2020	14.61	15.02	14.58	14.77	7,923,207	+0.21(+1.42%)
Apr 22, 2020	14.29	14.75	13.77	14.56	6,656,304	+0.61(+4.38%)
Apr 21, 2020	13.75	14.21	13.65	13.95	5,681,048	-0.22(-1.52%)
Apr 20, 2020	14.34	14.70	14.05	14.16	7,758,176	-0.70(-4.72%)
Apr 17, 2020	14.69	15.20	14.61	14.87	8,438,067	+0.67(+4.69%)
Apr 16, 2020	14.30	14.51	13.90	14.20	6,460,127	-0.07(-0.50%)
Apr 15, 2020	14.60	14.75	14.15	14.27	9,378,051	-1.02(-6.65%)
Apr 14, 2020	15.51	15.69	15.11	15.29	6,131,179	+0.10(+0.65%)
Apr 13, 2020	16.08	16.12	15.06	15.19	7,357,250	-0.83(-5.17%)
Apr 09, 2020	15.47	16.40	15.47	16.02	11,671,203	+0.89(+5.89%)
Apr 08, 2020	14.12	15.19	13.88	15.13	7,802,224	+1.21(+8.73%)
Apr 07, 2020	14.80	14.97	13.84	13.91	12,166,279	+0.15(+1.11%)
Apr 06, 2020	12.61	13.91	12.46	13.76	9,600,747	+1.67(+13.84%)
Apr 03, 2020	12.57	12.74	11.74	12.09	20,462,662	-0.62(-4.88%)
Apr 02, 2020	12.42	13.22	12.21	12.71	20,861,972	+0.01(+0.07%)
Apr 01, 2020	12.99	13.11	12.28	12.70	10,803,480	-1.20(-8.61%)
Mar 31, 2020	14.45	14.59	13.80	13.89	9,494,453	-0.70(-4.81%)
Mar 30, 2020	14.75	14.88	13.96	14.60	7,813,573	-0.06(-0.43%)
Mar 27, 2020	13.69	15.31	13.56	14.66	10,977,983	+0.37(+2.58%)
Mar 26, 2020	13.64	14.60	13.51	14.29	10,161,451	+0.68(+5.02%)
Mar 25, 2020	12.57	14.16	11.75	13.61	11,634,902	+1.35(+11.00%)
Mar 24, 2020	11.78	12.47	11.60	12.26	7,735,897	+1.38(+12.64%)
Mar 23, 2020	11.12	11.56	10.73	10.88	8,663,242	-0.34(-3.04%)
Mar 20, 2020	11.23	12.35	10.50	11.22	17,961,222	+0.22(+2.04%)
Mar 19, 2020	11.11	11.46	10.41	11.00	7,654,770	-0.22(-1.92%)
Mar 18, 2020	12.28	12.46	10.49	11.21	11,019,534	-1.96(-14.88%)
Mar 17, 2020	11.47	13.18	10.98	13.17	13,624,530	+1.95(+17.39%)
Mar 16, 2020	12.78	12.99	11.11	11.22	13,634,178	-2.76(-19.74%)
Mar 13, 2020	14.00	14.15	12.59	13.98	13,123,917	+0.61(+4.57%)
Mar 12, 2020	14.69	14.75	13.16	13.37	14,609,235	-2.51(-15.80%)
Mar 11, 2020	16.30	16.41	15.26	15.88	18,179,994	-0.94(-5.61%)
Mar 10, 2020	16.75	16.92	15.67	16.83	15,876,246	+0.61(+3.77%)
Mar 09, 2020	18.56	19.38	15.43	16.21	12,580,786	-3.17(-16.33%)
Mar 06, 2020	19.78	19.88	18.82	19.38	12,250,776	-1.01(-4.94%)
Mar 05, 2020	21.07	21.11	20.22	20.39	10,438,830	-1.03(-4.83%)
Mar 04, 2020	20.93	21.54	20.65	21.42	6,996,227	+0.65(+3.12%)
Mar 03, 2020	21.26	21.74	20.50	20.77	11,780,558	-0.58(-2.74%)
Mar 02, 2020	20.76	21.36	20.49	21.36	8,143,347	+0.66(+3.17%)
Feb 28, 2020	21.30	21.39	20.22	20.70	13,907,765	-1.03(-4.72%)
Feb 27, 2020	21.68	22.78	21.22	21.73	13,461,229	+0.07(+0.33%)
Feb 26, 2020	22.03	22.26	21.62	21.65	6,559,208	-0.37(-1.67%)
Feb 25, 2020	22.69	22.89	21.99	22.02	7,485,239	-0.66(-2.89%)
Feb 24, 2020	22.55	22.75	22.25	22.68	6,782,844	-0.05(-0.20%)
Feb 21, 2020	23.04	23.18	22.69	22.72	15,013,981	-0.40(-1.75%)
Feb 20, 2020	23.68	23.73	22.96	23.13	10,713,526	-0.64(-2.69%)
Feb 19, 2020	24.05	24.15	23.60	23.77	7,028,950	-0.32(-1.34%)
Feb 18, 2020	24.18	24.35	23.98	24.09	5,940,270	-0.09(-0.37%)
Feb 14, 2020	24.29	24.49	24.11	24.18	4,167,474	+0.00(+0.00%)
Feb 13, 2020	24.03	24.24	24.02	24.18	2,883,904	+0.05(+0.22%)
Feb 12, 2020	24.05	24.18	23.97	24.13	2,849,520	+0.08(+0.33%)
Feb 11, 2020	23.98	24.15	23.94	24.05	2,305,372	+0.15(+0.63%)
Feb 10, 2020	23.77	24.38	23.63	23.90	4,168,703	+0.12(+0.52%)
Feb 07, 2020	23.94	23.94	23.71	23.77	4,816,043	-0.12(-0.52%)
Feb 06, 2020	23.80	23.97	23.64	23.90	4,710,146	+0.10(+0.41%)
Feb 05, 2020	23.60	23.97	23.50	23.80	4,509,504	+0.20(+0.87%)
Feb 04, 2020	23.41	23.78	23.34	23.59	6,565,232	+0.16(+0.68%)

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.