Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.37	17.84	16.67	17.61	804,410	-0.11(-0.61%)
Apr 29, 2020	18.30	18.30	17.61	17.72	887,469	+0.14(+0.80%)
Apr 28, 2020	17.70	18.46	17.21	17.58	869,613	+1.21(+7.41%)
Apr 27, 2020	15.49	16.68	15.35	16.37	347,144	+1.16(+7.59%)
Apr 24, 2020	15.05	15.40	14.60	15.21	256,477	+0.24(+1.60%)
Apr 23, 2020	14.56	15.31	14.56	14.97	347,871	+0.50(+3.48%)
Apr 22, 2020	15.13	15.25	14.16	14.47	365,590	-0.21(-1.41%)
Apr 21, 2020	14.31	14.83	14.07	14.68	375,558	-0.19(-1.28%)
Apr 20, 2020	14.82	15.56	14.62	14.87	465,812	-0.43(-2.80%)
Apr 17, 2020	14.51	15.44	14.51	15.30	509,683	+1.16(+8.23%)
Apr 16, 2020	14.76	14.81	13.54	14.13	666,804	-0.59(-4.03%)
Apr 15, 2020	14.94	15.05	14.59	14.73	551,651	-1.01(-6.42%)
Apr 14, 2020	15.90	16.38	14.89	15.74	629,350	+0.27(+1.73%)
Apr 13, 2020	16.53	16.57	15.21	15.47	578,335	-1.06(-6.44%)
Apr 09, 2020	15.44	16.57	15.43	16.53	676,466	+1.62(+10.84%)
Apr 08, 2020	14.93	15.16	14.64	14.92	736,886	+0.33(+2.26%)
Apr 07, 2020	14.31	15.08	14.09	14.59	802,892	+0.83(+6.06%)
Apr 06, 2020	13.79	14.37	13.41	13.75	577,774	+0.68(+5.24%)
Apr 03, 2020	14.64	15.13	12.86	13.07	779,130	-1.64(-11.16%)
Apr 02, 2020	14.55	15.28	14.26	14.71	673,571	+0.10(+0.68%)
Apr 01, 2020	14.78	14.78	14.24	14.61	1,060,441	-0.93(-6.00%)
Mar 31, 2020	14.61	15.60	14.50	15.54	1,753,107	+0.88(+6.02%)
Mar 30, 2020	15.01	15.01	14.18	14.66	585,037	-0.31(-2.04%)
Mar 27, 2020	14.37	15.59	14.27	14.97	1,141,908	-0.22(-1.47%)
Mar 26, 2020	14.26	15.31	14.12	15.19	1,078,883	+1.10(+7.79%)
Mar 25, 2020	13.99	14.60	12.89	14.09	1,594,927	+0.45(+3.33%)
Mar 24, 2020	13.17	13.97	12.98	13.64	819,235	+1.32(+10.72%)
Mar 23, 2020	13.40	13.40	11.49	12.32	830,467	-0.73(-5.57%)
Mar 20, 2020	13.69	14.23	12.80	13.04	1,063,122	-0.68(-4.93%)
Mar 19, 2020	12.80	14.22	12.47	13.72	1,128,119	+0.82(+6.33%)
Mar 18, 2020	13.84	14.22	12.51	12.90	917,451	-1.96(-13.16%)
Mar 17, 2020	13.79	15.07	12.93	14.86	1,008,431	+1.39(+10.29%)
Mar 16, 2020	16.42	16.42	13.20	13.47	1,050,725	-2.95(-17.94%)
Mar 13, 2020	15.96	16.56	14.90	16.42	1,010,033	+1.53(+10.31%)
Mar 12, 2020	14.19	16.58	13.81	14.88	1,247,487	-0.57(-3.68%)
Mar 11, 2020	16.94	17.06	15.16	15.45	1,174,204	-2.05(-11.69%)
Mar 10, 2020	17.00	17.66	16.35	17.50	741,591	+1.19(+7.28%)
Mar 09, 2020	18.33	18.75	16.29	16.31	674,655	-3.70(-18.47%)
Mar 06, 2020	20.09	20.63	19.70	20.01	952,701	-0.79(-3.81%)
Mar 05, 2020	21.19	21.26	20.49	20.80	638,467	-1.03(-4.72%)
Mar 04, 2020	21.91	21.91	21.09	21.83	574,168	+0.21(+0.99%)
Mar 03, 2020	22.03	22.43	21.41	21.62	1,142,082	-0.64(-2.89%)
Mar 02, 2020	21.34	22.27	21.10	22.26	551,355	+0.95(+4.45%)
Feb 28, 2020	21.53	21.85	20.91	21.31	791,008	-0.77(-3.48%)
Feb 27, 2020	22.70	23.24	22.07	22.08	622,058	-1.13(-4.87%)
Feb 26, 2020	23.56	23.82	23.14	23.21	352,396	-0.18(-0.78%)
Feb 25, 2020	24.02	24.16	23.16	23.39	667,413	-0.56(-2.34%)
Feb 24, 2020	24.26	24.34	23.91	23.95	391,500	-1.01(-4.06%)
Feb 21, 2020	25.10	25.25	24.69	24.97	403,989	-0.21(-0.85%)
Feb 20, 2020	24.87	25.20	24.71	25.18	496,448	+0.24(+0.96%)
Feb 19, 2020	24.99	25.21	24.80	24.94	367,291	+0.00(+0.00%)
Feb 18, 2020	25.29	25.41	24.92	24.94	483,505	-0.40(-1.56%)
Feb 14, 2020	25.11	25.41	24.95	25.34	638,891	+0.26(+1.05%)
Feb 13, 2020	24.62	25.24	24.57	25.07	444,901	+0.35(+1.40%)
Feb 12, 2020	24.87	25.05	24.62	24.73	693,184	+0.05(+0.20%)
Feb 11, 2020	24.60	25.06	24.51	24.68	465,119	+0.10(+0.40%)
Feb 10, 2020	24.46	24.70	24.29	24.58	693,762	-0.02(-0.07%)
Feb 07, 2020	24.95	25.20	24.52	24.59	562,772	-0.49(-1.97%)
Feb 06, 2020	25.59	25.79	25.08	25.09	603,817	-0.31(-1.23%)
Feb 05, 2020	24.99	25.72	24.75	25.40	1,272,989	+0.78(+3.15%)
Feb 04, 2020	24.68	24.87	24.42	24.63	1,609,785	+0.27(+1.12%)

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.