Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.64	14.93	14.29	14.45	1,349,925	-0.57(-3.77%)
Apr 29, 2020	14.97	15.38	14.69	15.01	1,472,766	+0.55(+3.80%)
Apr 28, 2020	15.27	15.51	14.41	14.46	2,726,101	-0.42(-2.81%)
Apr 27, 2020	13.81	15.08	13.79	14.88	1,434,940	+1.17(+8.50%)
Apr 24, 2020	13.35	14.00	13.08	13.72	1,437,280	+0.31(+2.33%)
Apr 23, 2020	13.17	13.49	13.15	13.40	1,086,896	+0.34(+2.58%)
Apr 22, 2020	13.59	13.76	12.96	13.07	1,087,025	-0.23(-1.73%)
Apr 21, 2020	13.11	13.54	12.99	13.30	1,430,194	-0.21(-1.52%)
Apr 20, 2020	13.07	13.81	12.98	13.50	1,021,454	+0.04(+0.31%)
Apr 17, 2020	13.17	13.58	13.17	13.46	1,346,088	+0.80(+6.36%)
Apr 16, 2020	12.42	12.71	12.06	12.66	1,722,011	+0.29(+2.32%)
Apr 15, 2020	12.71	12.91	12.16	12.37	2,001,199	-0.79(-5.99%)
Apr 14, 2020	13.98	14.03	12.99	13.16	1,933,993	-0.39(-2.91%)
Apr 13, 2020	14.45	14.65	13.51	13.55	1,517,936	-0.92(-6.36%)
Apr 09, 2020	13.50	14.48	13.36	14.47	2,208,822	+1.23(+9.31%)
Apr 08, 2020	12.65	13.30	12.39	13.24	2,484,703	+0.78(+6.26%)
Apr 07, 2020	12.88	13.18	12.40	12.46	1,953,165	+0.01(+0.07%)
Apr 06, 2020	12.08	12.69	12.08	12.45	1,560,301	+0.67(+5.72%)
Apr 03, 2020	12.26	12.27	11.65	11.78	2,010,610	-0.54(-4.40%)
Apr 02, 2020	12.21	12.94	12.17	12.32	1,895,994	-0.02(-0.20%)
Apr 01, 2020	13.32	13.36	12.22	12.34	1,549,916	-1.23(-9.07%)
Mar 31, 2020	13.55	13.78	13.22	13.58	1,018,124	-0.12(-0.90%)
Mar 30, 2020	13.47	13.80	13.14	13.70	1,526,318	+0.25(+1.89%)
Mar 27, 2020	13.84	13.88	13.16	13.45	2,655,408	-0.95(-6.62%)
Mar 26, 2020	13.56	14.54	13.53	14.40	2,245,417	+0.95(+7.09%)
Mar 25, 2020	13.66	14.20	12.96	13.45	1,896,253	-0.10(-0.73%)
Mar 24, 2020	13.52	13.89	12.98	13.54	1,880,040	+0.67(+5.17%)
Mar 23, 2020	14.29	14.56	12.67	12.88	1,397,285	-1.40(-9.83%)
Mar 20, 2020	15.79	15.88	14.14	14.28	2,300,136	-1.42(-9.05%)
Mar 19, 2020	15.50	16.08	14.59	15.70	1,444,347	-0.10(-0.62%)
Mar 18, 2020	15.23	15.86	15.01	15.80	1,807,258	-0.37(-2.29%)
Mar 17, 2020	15.00	16.21	14.78	16.17	1,928,021	+1.39(+9.39%)
Mar 16, 2020	14.32	15.07	14.01	14.78	2,841,923	-0.94(-5.96%)
Mar 13, 2020	15.43	15.73	14.78	15.72	2,299,406	+1.21(+8.32%)
Mar 12, 2020	14.32	15.38	14.03	14.51	3,662,219	-0.85(-5.51%)
Mar 11, 2020	15.98	16.13	15.21	15.36	1,361,746	-1.04(-6.36%)
Mar 10, 2020	16.69	17.31	15.61	16.40	1,424,382	+0.41(+2.57%)
Mar 09, 2020	16.82	17.40	15.89	15.99	2,119,213	-2.09(-11.58%)
Mar 06, 2020	18.07	18.44	17.80	18.09	2,962,710	-0.68(-3.63%)
Mar 05, 2020	19.10	19.26	18.55	18.77	3,010,791	-0.87(-4.43%)
Mar 04, 2020	19.29	19.75	19.05	19.64	2,191,116	-0.24(-1.20%)
Mar 03, 2020	20.44	20.64	19.78	19.88	1,884,958	-0.59(-2.89%)
Mar 02, 2020	19.74	20.47	19.61	20.47	2,483,636	+0.80(+4.05%)
Feb 28, 2020	19.95	20.30	19.32	19.67	1,696,734	-0.87(-4.24%)
Feb 27, 2020	20.90	21.61	20.52	20.54	1,380,096	-0.78(-3.64%)
Feb 26, 2020	21.77	21.96	21.16	21.32	989,309	-0.43(-1.98%)
Feb 25, 2020	22.65	22.69	21.71	21.75	1,192,498	-0.91(-4.02%)
Feb 24, 2020	22.60	22.73	22.47	22.66	836,708	-0.58(-2.51%)
Feb 21, 2020	23.65	23.76	23.21	23.24	575,764	-0.53(-2.25%)
Feb 20, 2020	23.57	23.98	23.49	23.78	853,061	+0.23(+0.97%)
Feb 19, 2020	23.48	23.62	23.45	23.55	713,652	+0.10(+0.42%)
Feb 18, 2020	24.01	24.25	23.43	23.45	516,683	-0.66(-2.73%)
Feb 14, 2020	24.07	24.38	23.98	24.11	556,612	+0.02(+0.10%)
Feb 13, 2020	23.86	24.10	23.74	24.09	407,554	+0.13(+0.54%)
Feb 12, 2020	24.05	24.24	23.85	23.96	362,248	-0.02(-0.07%)
Feb 11, 2020	24.08	24.27	23.97	23.97	416,701	-0.03(-0.14%)
Feb 10, 2020	24.12	24.27	23.97	24.01	552,788	-0.17(-0.71%)
Feb 07, 2020	24.62	24.66	24.17	24.18	494,452	-0.50(-2.03%)
Feb 06, 2020	25.27	25.44	24.62	24.68	1,008,722	-0.45(-1.80%)
Feb 05, 2020	24.58	25.15	24.58	25.13	1,192,112	+0.73(+3.00%)
Feb 04, 2020	24.42	24.53	24.24	24.40	899,302	+0.15(+0.64%)

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.