Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.13	18.14	17.24	17.27	575,228	+0.09(+0.51%)
Apr 29, 2020	17.12	17.36	17.03	17.18	508,858	+1.21(+7.58%)
Apr 28, 2020	16.37	16.49	15.96	15.97	351,075	-0.17(-1.04%)
Apr 27, 2020	16.03	16.18	15.96	16.14	253,716	+0.46(+2.95%)
Apr 24, 2020	15.87	15.88	15.62	15.68	242,665	-0.02(-0.10%)
Apr 23, 2020	15.76	16.03	15.64	15.69	224,672	-0.29(-1.84%)
Apr 22, 2020	16.02	16.07	15.49	15.99	785,056	+0.76(+4.97%)
Apr 21, 2020	15.29	15.29	15.05	15.23	504,122	-0.45(-2.89%)
Apr 20, 2020	15.91	15.97	15.64	15.68	400,893	-0.68(-4.18%)
Apr 17, 2020	16.24	16.54	16.06	16.37	392,132	+1.21(+7.98%)
Apr 16, 2020	15.41	15.45	15.01	15.16	342,861	-0.45(-2.91%)
Apr 15, 2020	15.92	15.92	15.61	15.61	191,499	-0.77(-4.71%)
Apr 14, 2020	16.32	16.60	16.28	16.39	340,017	+0.38(+2.39%)
Apr 13, 2020	16.03	16.20	15.85	16.00	210,908	+0.16(+1.00%)
Apr 09, 2020	15.70	16.16	15.69	15.84	353,070	+0.35(+2.26%)
Apr 08, 2020	15.38	15.67	15.24	15.49	391,144	-0.47(-2.94%)
Apr 07, 2020	16.03	16.42	15.92	15.96	383,482	-0.23(-1.43%)
Apr 06, 2020	15.83	16.43	15.83	16.19	409,342	+0.87(+5.66%)
Apr 03, 2020	15.41	15.52	15.13	15.33	331,592	-0.02(-0.16%)
Apr 02, 2020	14.82	15.41	14.76	15.35	509,170	+0.66(+4.50%)
Apr 01, 2020	14.70	14.94	14.56	14.69	375,782	-0.64(-4.16%)
Mar 31, 2020	15.66	15.66	15.21	15.33	352,148	-0.43(-2.73%)
Mar 30, 2020	15.17	15.76	14.90	15.76	741,708	+0.71(+4.71%)
Mar 27, 2020	14.78	15.24	14.71	15.05	468,624	+0.14(+0.96%)
Mar 26, 2020	14.53	15.46	14.49	14.90	667,017	+1.36(+10.05%)
Mar 25, 2020	13.69	14.14	13.44	13.54	456,151	+0.06(+0.41%)
Mar 24, 2020	13.26	13.51	12.79	13.49	440,643	+0.34(+2.60%)
Mar 23, 2020	13.38	13.53	12.87	13.14	438,924	-0.57(-4.12%)
Mar 20, 2020	14.24	14.44	13.69	13.71	536,325	+0.67(+5.13%)
Mar 19, 2020	13.43	14.04	12.83	13.04	594,490	-1.50(-10.34%)
Mar 18, 2020	14.59	15.02	14.03	14.55	371,288	-1.86(-11.31%)
Mar 17, 2020	15.78	16.68	15.37	16.40	417,502	-0.27(-1.62%)
Mar 16, 2020	16.19	17.01	16.01	16.67	357,483	-1.62(-8.84%)
Mar 13, 2020	18.67	18.67	17.75	18.29	357,843	+1.33(+7.84%)
Mar 12, 2020	17.28	17.51	16.50	16.96	281,504	-1.46(-7.91%)
Mar 11, 2020	18.47	18.83	18.28	18.42	242,938	-1.04(-5.36%)
Mar 10, 2020	19.19	19.55	19.00	19.46	388,973	+0.78(+4.18%)
Mar 09, 2020	17.60	19.29	17.52	18.68	341,371	-1.86(-9.03%)
Mar 06, 2020	20.53	20.66	20.23	20.53	737,289	-0.23(-1.11%)
Mar 05, 2020	21.23	21.23	20.74	20.76	605,600	-0.42(-1.99%)
Mar 04, 2020	21.39	21.40	21.07	21.19	489,255	+1.00(+4.97%)
Mar 03, 2020	20.17	20.58	19.98	20.18	261,320	+0.61(+3.09%)
Mar 02, 2020	19.21	19.63	19.11	19.58	371,064	+0.27(+1.40%)
Feb 28, 2020	18.92	19.36	18.81	19.31	246,433	-0.20(-1.02%)
Feb 27, 2020	19.90	19.90	19.47	19.51	379,247	-0.65(-3.24%)
Feb 26, 2020	20.10	20.34	19.91	20.16	232,628	-0.21(-1.02%)
Feb 25, 2020	20.64	20.70	20.28	20.37	305,219	-0.41(-1.99%)
Feb 24, 2020	20.60	20.92	20.60	20.78	215,247	-0.57(-2.65%)
Feb 21, 2020	21.15	21.39	21.15	21.34	181,119	+0.29(+1.40%)
Feb 20, 2020	20.95	21.06	20.90	21.05	166,812	-0.11(-0.53%)
Feb 19, 2020	21.04	21.18	20.94	21.16	177,956	+0.19(+0.91%)
Feb 18, 2020	21.06	21.09	20.91	20.97	155,520	-0.19(-0.90%)
Feb 14, 2020	21.10	21.19	20.96	21.16	120,202	-0.22(-1.04%)
Feb 13, 2020	21.61	21.61	21.38	21.38	232,081	-0.73(-3.31%)
Feb 12, 2020	22.17	22.28	22.11	22.12	228,739	+0.13(+0.58%)
Feb 11, 2020	22.12	22.14	21.89	21.99	285,984	-0.05(-0.22%)
Feb 10, 2020	21.97	22.20	21.97	22.04	116,489	+0.19(+0.87%)
Feb 07, 2020	21.89	21.89	21.68	21.85	74,482	-0.15(-0.69%)
Feb 06, 2020	22.07	22.09	21.96	22.00	71,146	-0.07(-0.32%)
Feb 05, 2020	22.01	22.11	21.89	22.07	259,208	+0.29(+1.32%)
Feb 04, 2020	21.93	21.97	21.74	21.78	795,256	+0.02(+0.07%)

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.