Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.53	18.57	18.09	18.18	795,988	-0.69(-3.68%)
Apr 29, 2020	18.51	19.09	18.41	18.87	1,029,740	+0.92(+5.11%)
Apr 28, 2020	17.81	18.13	17.63	17.96	675,389	+0.50(+2.86%)
Apr 27, 2020	16.77	17.57	16.72	17.46	580,265	+0.82(+4.92%)
Apr 24, 2020	16.58	16.75	16.36	16.64	578,155	+0.14(+0.86%)
Apr 23, 2020	16.35	16.79	16.35	16.50	612,593	+0.20(+1.20%)
Apr 22, 2020	16.53	16.54	16.22	16.30	895,116	+0.09(+0.55%)
Apr 21, 2020	15.99	16.34	15.87	16.21	716,796	-0.24(-1.43%)
Apr 20, 2020	16.39	16.77	16.25	16.45	712,835	-0.29(-1.75%)
Apr 17, 2020	16.47	16.87	16.47	16.74	644,176	+0.79(+4.96%)
Apr 16, 2020	16.23	16.31	15.70	15.95	724,187	-0.24(-1.48%)
Apr 15, 2020	16.47	16.53	16.05	16.19	786,138	-0.86(-5.06%)
Apr 14, 2020	17.25	17.42	16.88	17.05	868,763	+0.17(+1.00%)
Apr 13, 2020	17.35	17.39	16.72	16.88	662,855	-0.55(-3.16%)
Apr 09, 2020	16.89	17.50	16.89	17.43	745,971	+0.92(+5.60%)
Apr 08, 2020	16.07	16.64	15.93	16.51	2,283,444	+0.64(+4.03%)
Apr 07, 2020	16.25	16.72	15.74	15.87	1,306,514	+0.13(+0.85%)
Apr 06, 2020	15.26	15.81	15.26	15.74	1,048,764	+1.03(+7.01%)
Apr 03, 2020	15.10	15.23	14.40	14.70	670,047	-0.47(-3.10%)
Apr 02, 2020	14.92	15.63	14.78	15.18	586,324	+0.18(+1.19%)
Apr 01, 2020	15.22	15.47	14.86	15.00	695,045	-1.02(-6.38%)
Mar 31, 2020	15.98	16.17	15.70	16.02	831,802	-0.05(-0.33%)
Mar 30, 2020	15.86	16.09	15.49	16.07	1,027,410	+0.29(+1.86%)
Mar 27, 2020	15.90	16.24	15.58	15.78	1,050,681	-0.68(-4.16%)
Mar 26, 2020	15.60	16.55	15.60	16.47	1,387,444	+0.94(+6.07%)
Mar 25, 2020	15.47	16.21	15.03	15.52	1,021,983	+0.17(+1.10%)
Mar 24, 2020	14.83	15.35	14.45	15.35	1,009,034	+1.20(+8.51%)
Mar 23, 2020	14.65	14.71	13.77	14.15	1,268,050	-0.47(-3.19%)
Mar 20, 2020	15.44	15.76	14.56	14.62	900,182	-0.71(-4.64%)
Mar 19, 2020	14.30	15.57	14.00	15.33	954,524	+0.52(+3.54%)
Mar 18, 2020	15.30	15.75	14.22	14.80	941,515	-1.64(-9.95%)
Mar 17, 2020	15.52	16.44	14.96	16.44	1,015,186	+1.19(+7.81%)
Mar 16, 2020	14.94	16.21	14.79	15.25	1,253,823	-2.11(-12.14%)
Mar 13, 2020	16.51	17.35	15.97	17.35	1,111,758	+1.61(+10.22%)
Mar 12, 2020	16.70	17.01	15.74	15.74	1,124,978	-2.29(-12.72%)
Mar 11, 2020	18.66	18.87	17.89	18.04	864,079	-1.21(-6.28%)
Mar 10, 2020	19.31	19.38	18.33	19.25	734,391	+0.60(+3.19%)
Mar 09, 2020	19.46	19.46	18.64	18.65	797,555	-2.15(-10.34%)
Mar 06, 2020	20.56	21.03	20.39	20.80	430,238	-0.35(-1.64%)
Mar 05, 2020	21.50	21.57	20.91	21.15	354,856	-0.84(-3.80%)
Mar 04, 2020	21.81	21.99	21.48	21.99	398,966	+0.54(+2.53%)
Mar 03, 2020	21.92	22.32	21.24	21.44	402,095	-0.46(-2.11%)
Mar 02, 2020	21.48	21.92	21.06	21.91	523,896	+0.56(+2.62%)
Feb 28, 2020	21.15	21.57	20.99	21.35	824,595	-0.41(-1.88%)
Feb 27, 2020	22.25	22.64	21.75	21.75	905,813	-0.87(-3.85%)
Feb 26, 2020	23.12	23.21	22.63	22.63	364,661	-0.39(-1.70%)
Feb 25, 2020	23.94	23.94	22.92	23.02	474,391	-0.84(-3.54%)
Feb 24, 2020	23.84	23.97	23.75	23.86	299,713	-0.67(-2.71%)
Feb 21, 2020	24.68	24.68	24.44	24.53	290,623	-0.20(-0.82%)
Feb 20, 2020	24.50	24.76	24.48	24.73	268,620	+0.20(+0.80%)
Feb 19, 2020	24.56	24.61	24.46	24.54	367,507	+0.12(+0.47%)
Feb 18, 2020	24.52	24.55	24.29	24.42	235,179	-0.13(-0.54%)
Feb 14, 2020	24.68	24.72	24.48	24.55	358,487	-0.11(-0.43%)
Feb 13, 2020	24.53	24.69	24.51	24.66	200,283	+0.02(+0.07%)
Feb 12, 2020	24.64	24.74	24.60	24.64	298,331	+0.12(+0.51%)
Feb 11, 2020	24.46	24.67	24.40	24.52	172,412	+0.20(+0.80%)
Feb 10, 2020	24.22	24.36	24.22	24.32	213,329	+0.08(+0.33%)
Feb 07, 2020	24.46	24.46	24.17	24.24	197,055	-0.30(-1.23%)
Feb 06, 2020	24.80	24.84	24.54	24.54	294,677	-0.13(-0.54%)
Feb 05, 2020	24.40	24.71	24.40	24.68	217,438	+0.48(+1.98%)
Feb 04, 2020	24.24	24.33	24.17	24.20	194,868	+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.