Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.67	18.11	17.34	17.72	4,283,204	-0.52(-2.84%)
Apr 29, 2020	18.10	18.79	17.95	18.24	7,989,205	+0.58(+3.28%)
Apr 28, 2020	18.25	18.34	17.37	17.66	3,664,973	-0.02(-0.10%)
Apr 27, 2020	17.19	17.78	17.09	17.67	7,200,757	+0.81(+4.79%)
Apr 24, 2020	16.35	16.92	16.18	16.87	4,713,634	+0.60(+3.70%)
Apr 23, 2020	16.55	16.59	16.01	16.26	4,933,451	-0.04(-0.27%)
Apr 22, 2020	15.86	16.43	15.76	16.31	3,397,393	+0.77(+4.94%)
Apr 21, 2020	15.71	16.09	15.39	15.54	4,668,897	-0.57(-3.54%)
Apr 20, 2020	15.98	16.47	15.70	16.11	5,567,947	-0.30(-1.85%)
Apr 17, 2020	16.18	16.49	15.54	16.42	5,551,247	+1.00(+6.48%)
Apr 16, 2020	14.92	15.54	14.48	15.42	7,116,949	+0.48(+3.23%)
Apr 15, 2020	14.48	15.10	14.27	14.94	5,973,634	-0.38(-2.50%)
Apr 14, 2020	15.13	15.65	15.13	15.32	4,436,985	+0.54(+3.65%)
Apr 13, 2020	15.17	15.29	14.29	14.78	3,476,007	-0.36(-2.39%)
Apr 09, 2020	14.97	15.60	14.58	15.14	9,407,093	+0.83(+5.80%)
Apr 08, 2020	13.61	14.73	13.46	14.31	7,980,037	+1.02(+7.65%)
Apr 07, 2020	13.96	14.55	13.04	13.29	8,017,470	+0.41(+3.19%)
Apr 06, 2020	12.27	13.25	12.07	12.88	6,243,615	+1.23(+10.57%)
Apr 03, 2020	11.97	11.97	11.01	11.65	7,060,700	-0.26(-2.17%)
Apr 02, 2020	12.27	12.57	11.39	11.91	11,426,688	-0.55(-4.44%)
Apr 01, 2020	12.66	12.88	12.13	12.46	6,910,914	-0.81(-6.12%)
Mar 31, 2020	13.38	13.67	13.03	13.28	6,209,056	-0.08(-0.60%)
Mar 30, 2020	12.29	13.38	11.89	13.36	8,311,708	+0.80(+6.40%)
Mar 27, 2020	11.72	13.01	11.38	12.55	10,044,522	+0.11(+0.86%)
Mar 26, 2020	12.93	13.50	12.21	12.45	11,977,514	-0.42(-3.26%)
Mar 25, 2020	12.78	13.78	11.91	12.87	12,268,084	+0.32(+2.56%)
Mar 24, 2020	11.36	12.67	10.93	12.54	9,087,016	+2.36(+23.12%)
Mar 23, 2020	9.653	10.81	8.940	10.19	9,128,705	+0.43(+4.39%)
Mar 20, 2020	9.957	11.48	9.667	9.760	12,985,528	+0.25(+2.63%)
Mar 19, 2020	6.816	9.600	6.290	9.511	13,198,202	+2.85(+42.70%)
Mar 18, 2020	8.726	8.806	6.085	6.665	13,354,118	-2.70(-28.86%)
Mar 17, 2020	11.29	11.29	9.002	9.368	11,622,514	-1.65(-14.98%)
Mar 16, 2020	13.11	13.38	11.01	11.02	7,222,161	-3.97(-26.49%)
Mar 13, 2020	14.92	15.36	14.27	14.99	5,658,177	+1.05(+7.55%)
Mar 12, 2020	14.70	14.70	13.61	13.94	5,795,227	-2.14(-13.32%)
Mar 11, 2020	17.17	17.42	15.76	16.08	5,350,225	-1.60(-9.04%)
Mar 10, 2020	17.15	17.79	16.65	17.67	5,834,999	+1.03(+6.22%)
Mar 09, 2020	15.98	16.84	15.93	16.64	5,190,721	-0.48(-2.81%)
Mar 06, 2020	16.64	17.22	16.22	17.12	4,483,747	-0.07(-0.42%)
Mar 05, 2020	17.45	17.56	16.95	17.19	4,076,439	-0.70(-3.89%)
Mar 04, 2020	17.50	17.91	17.09	17.89	6,690,522	+0.79(+4.65%)
Mar 03, 2020	17.63	17.96	16.85	17.09	5,041,767	-0.41(-2.34%)
Mar 02, 2020	17.17	17.51	16.43	17.50	8,325,153	+0.66(+3.92%)
Feb 28, 2020	17.47	17.56	16.72	16.84	9,369,545	-0.96(-5.41%)
Feb 27, 2020	19.14	19.53	17.78	17.81	5,323,409	-1.61(-8.27%)
Feb 26, 2020	19.95	20.92	19.35	19.41	7,006,401	-0.95(-4.66%)
Feb 25, 2020	20.89	21.32	20.34	20.36	6,079,430	-0.38(-1.84%)
Feb 24, 2020	20.81	21.09	20.69	20.74	3,320,731	-0.49(-2.30%)
Feb 21, 2020	20.89	21.27	20.80	21.23	5,864,150	+0.31(+1.46%)
Feb 20, 2020	20.68	20.95	20.49	20.93	1,851,191	+0.25(+1.22%)
Feb 19, 2020	20.61	20.87	20.57	20.67	1,600,076	+0.09(+0.43%)
Feb 18, 2020	20.39	20.66	20.26	20.58	1,862,655	+0.27(+1.31%)
Feb 14, 2020	20.33	20.41	20.26	20.32	1,292,219	+0.00(+0.00%)
Feb 13, 2020	20.18	20.36	20.08	20.32	1,849,456	+0.03(+0.13%)
Feb 12, 2020	20.03	20.29	19.96	20.29	2,714,721	+0.35(+1.78%)
Feb 11, 2020	19.74	20.00	19.73	19.94	3,415,641	+0.28(+1.44%)
Feb 10, 2020	19.52	19.79	19.50	19.65	2,761,615	+0.20(+1.00%)
Feb 07, 2020	19.37	19.61	19.32	19.46	3,812,611	+0.04(+0.18%)
Feb 06, 2020	19.81	19.86	19.20	19.42	4,138,400	-0.34(-1.71%)
Feb 05, 2020	19.93	20.00	19.74	19.76	2,032,843	-0.08(-0.40%)
Feb 04, 2020	19.53	20.02	19.48	19.84	2,540,721	+0.39(+2.01%)

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.