Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.74	15.78	14.87	15.12	7,361,428	-0.71(-4.46%)
Apr 29, 2020	15.51	16.00	15.35	15.82	7,323,095	+0.66(+4.34%)
Apr 28, 2020	15.41	15.50	14.79	15.17	10,440,325	+0.00(+0.00%)
Apr 27, 2020	14.75	15.21	14.50	15.17	8,693,771	+0.50(+3.41%)
Apr 24, 2020	15.22	15.22	14.40	14.67	10,852,554	-0.43(-2.84%)
Apr 23, 2020	15.09	15.26	14.94	15.09	7,089,889	+0.10(+0.69%)
Apr 22, 2020	15.12	15.15	14.86	14.99	7,155,271	+0.17(+1.18%)
Apr 21, 2020	15.08	15.11	14.72	14.82	7,453,915	-0.51(-3.31%)
Apr 20, 2020	15.63	15.76	15.02	15.32	8,575,877	-0.48(-3.01%)
Apr 17, 2020	15.54	15.84	15.54	15.80	6,656,420	+0.59(+3.91%)
Apr 16, 2020	15.36	15.41	14.99	15.21	5,093,718	+0.04(+0.26%)
Apr 15, 2020	15.70	15.70	15.14	15.17	5,645,628	-0.82(-5.11%)
Apr 14, 2020	16.17	16.31	15.83	15.98	5,406,730	+0.17(+1.10%)
Apr 13, 2020	15.93	16.12	15.68	15.81	5,833,885	-0.20(-1.24%)
Apr 09, 2020	16.12	16.51	15.91	16.01	7,509,270	-0.06(-0.35%)
Apr 08, 2020	15.81	16.21	15.62	16.06	9,072,071	+0.30(+1.91%)
Apr 07, 2020	15.70	16.08	15.37	15.76	10,216,200	+0.52(+3.43%)
Apr 06, 2020	14.52	15.34	14.28	15.24	9,126,594	+1.19(+8.46%)
Apr 03, 2020	14.02	14.25	13.87	14.05	5,813,030	-0.10(-0.73%)
Apr 02, 2020	14.03	14.87	13.89	14.15	10,716,096	+0.20(+1.42%)
Apr 01, 2020	13.86	14.54	13.79	13.95	10,382,344	-0.42(-2.92%)
Mar 31, 2020	14.88	15.17	14.31	14.37	11,436,252	-0.62(-4.13%)
Mar 30, 2020	15.81	15.81	14.67	14.99	10,435,539	-0.66(-4.20%)
Mar 27, 2020	16.13	16.34	15.49	15.65	7,616,996	-0.81(-4.91%)
Mar 26, 2020	15.21	16.56	15.17	16.46	10,272,554	+1.21(+7.90%)
Mar 25, 2020	15.19	15.71	14.50	15.25	11,050,381	+0.10(+0.68%)
Mar 24, 2020	15.19	15.86	14.60	15.15	9,084,751	+0.44(+3.02%)
Mar 23, 2020	14.57	15.14	14.04	14.71	11,164,974	+0.14(+0.98%)
Mar 20, 2020	15.89	16.02	14.52	14.56	13,023,847	-1.35(-8.47%)
Mar 19, 2020	16.99	17.23	15.66	15.91	11,422,775	-1.17(-6.87%)
Mar 18, 2020	16.89	18.05	16.00	17.08	14,347,051	-0.80(-4.48%)
Mar 17, 2020	16.74	18.38	16.52	17.88	14,070,748	+1.36(+8.25%)
Mar 16, 2020	15.89	16.83	15.12	16.52	12,728,571	-0.84(-4.86%)
Mar 13, 2020	17.00	17.57	16.75	17.37	25,872,142	+1.14(+7.01%)
Mar 12, 2020	15.91	16.98	15.80	16.23	19,733,236	-0.82(-4.83%)
Mar 11, 2020	16.67	17.22	16.60	17.05	17,738,944	-0.13(-0.78%)
Mar 10, 2020	16.35	17.18	16.06	17.18	11,765,842	+1.36(+8.58%)
Mar 09, 2020	16.35	16.90	15.70	15.83	14,491,943	-1.71(-9.75%)
Mar 06, 2020	16.84	17.75	16.81	17.54	21,111,940	-0.02(-0.13%)
Mar 05, 2020	18.31	18.51	17.51	17.56	14,805,056	-1.19(-6.36%)
Mar 04, 2020	18.39	18.86	18.29	18.75	8,715,308	+0.67(+3.69%)
Mar 03, 2020	18.31	18.89	17.77	18.09	13,479,858	-0.35(-1.87%)
Mar 02, 2020	17.68	18.44	17.51	18.43	12,390,592	+0.86(+4.91%)
Feb 28, 2020	17.33	17.78	17.14	17.57	17,977,466	-0.25(-1.41%)
Feb 27, 2020	18.31	18.45	17.79	17.82	13,432,692	-0.86(-4.62%)
Feb 26, 2020	18.95	19.22	18.67	18.68	8,824,200	-0.20(-1.04%)
Feb 25, 2020	19.77	19.81	18.84	18.88	11,016,485	-0.82(-4.18%)
Feb 24, 2020	19.62	19.85	19.49	19.70	9,774,747	-0.52(-2.56%)
Feb 21, 2020	20.67	20.73	20.06	20.22	16,483,380	-0.57(-2.76%)
Feb 20, 2020	20.51	20.80	20.43	20.79	8,516,943	+0.22(+1.07%)
Feb 19, 2020	20.25	20.78	20.06	20.57	11,265,471	+0.34(+1.67%)
Feb 18, 2020	20.72	20.76	20.16	20.24	9,309,368	-0.35(-1.72%)
Feb 14, 2020	20.53	20.72	20.48	20.59	7,429,143	+0.14(+0.69%)
Feb 13, 2020	20.47	20.87	20.31	20.45	11,459,820	-0.05(-0.27%)
Feb 12, 2020	20.67	20.82	20.13	20.50	26,057,132	-1.66(-7.47%)
Feb 11, 2020	22.28	22.32	22.00	22.16	12,243,826	-0.05(-0.21%)
Feb 10, 2020	21.72	22.31	21.64	22.21	8,612,700	+0.51(+2.35%)
Feb 07, 2020	21.89	22.00	21.61	21.70	5,268,299	-0.25(-1.14%)
Feb 06, 2020	22.00	22.17	21.85	21.95	7,303,307	+0.04(+0.18%)
Feb 05, 2020	21.68	22.02	21.60	21.91	7,393,058	+0.36(+1.67%)
Feb 04, 2020	21.48	21.66	21.43	21.55	6,684,675	+0.29(+1.37%)

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.