Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	27.50	27.83	25.57	26.37	1,083,251	-0.60(-2.22%)
Apr 29, 2020	24.38	27.29	24.36	26.97	1,505,693	+3.51(+14.96%)
Apr 28, 2020	23.00	24.20	22.60	23.46	1,165,262	+1.46(+6.64%)
Apr 27, 2020	20.45	22.05	20.20	22.00	887,926	+1.91(+9.51%)
Apr 24, 2020	20.26	20.50	19.83	20.09	265,050	-0.10(-0.50%)
Apr 23, 2020	19.33	20.70	19.15	20.19	657,036	+1.02(+5.32%)
Apr 22, 2020	19.71	19.98	18.92	19.17	627,210	+0.05(+0.26%)
Apr 21, 2020	20.37	21.06	19.06	19.12	1,253,016	-1.94(-9.21%)
Apr 20, 2020	19.95	21.69	19.82	21.06	683,947	+0.06(+0.29%)
Apr 17, 2020	21.97	21.97	20.62	21.00	941,529	+0.51(+2.49%)
Apr 16, 2020	21.00	21.81	19.50	20.49	1,197,444	-0.01(-0.05%)
Apr 15, 2020	19.94	20.83	19.13	20.50	1,412,620	-0.56(-2.66%)
Apr 14, 2020	19.50	21.15	18.91	21.06	1,703,741	+2.58(+13.96%)
Apr 13, 2020	17.44	18.65	16.61	18.48	833,472	+0.96(+5.48%)
Apr 09, 2020		17.52	17.52	17.52	0	-0.35(-1.96%)
Apr 08, 2020	16.84	18.06	16.27	17.87	1,157,692	+1.23(+7.39%)
Apr 07, 2020	19.86	20.12	16.40	16.64	2,015,095	-0.19(-1.13%)
Apr 06, 2020	15.10	17.32	14.81	16.83	1,205,393	+3.16(+23.12%)
Apr 03, 2020	14.36	14.56	12.61	13.67	1,351,533	-0.58(-4.07%)
Apr 02, 2020	16.00	16.20	14.00	14.25	1,216,708	-1.51(-9.58%)
Apr 01, 2020	18.24	18.50	15.13	15.76	1,018,049	-3.28(-17.23%)
Mar 31, 2020	19.75	20.65	18.77	19.04	822,775	+0.14(+0.74%)
Mar 30, 2020	19.75	21.24	18.50	18.90	672,869	-0.81(-4.11%)
Mar 27, 2020	21.02	22.37	19.15	19.71	1,018,370	-4.04(-17.01%)
Mar 26, 2020	18.00	24.27	18.00	23.75	2,108,508	+5.75(+31.94%)
Mar 25, 2020	16.12	18.44	15.50	18.00	1,007,306	+2.40(+15.38%)
Mar 24, 2020	14.59	15.67	14.00	15.60	894,764	+2.53(+19.36%)
Mar 23, 2020	13.47	14.00	12.50	13.07	619,673	-0.43(-3.19%)
Mar 20, 2020	13.70	14.50	12.99	13.50	1,564,375	+0.27(+2.04%)
Mar 19, 2020	11.86	13.69	10.50	13.23	907,043	+1.23(+10.25%)
Mar 18, 2020	14.00	14.60	11.03	12.00	1,197,828	-3.22(-21.16%)
Mar 17, 2020	16.80	17.25	14.60	15.22	1,357,489	-0.91(-5.64%)
Mar 16, 2020	16.50	19.81	15.93	16.13	949,391	-3.87(-19.35%)
Mar 13, 2020	22.50	22.64	17.46	20.00	2,120,352	+2.55(+14.61%)
Mar 12, 2020	20.00	20.49	17.06	17.45	1,766,493	-7.23(-29.29%)
Mar 11, 2020	27.35	27.35	24.45	24.68	683,108	-3.34(-11.92%)
Mar 10, 2020	28.00	28.02	26.17	28.02	614,289	+1.99(+7.65%)
Mar 09, 2020	25.55	28.49	23.91	26.03	835,913	-3.87(-12.94%)
Mar 06, 2020	31.11	31.49	29.71	29.90	841,099	-2.89(-8.81%)
Mar 05, 2020	32.89	33.31	32.59	32.79	358,282	-1.17(-3.45%)
Mar 04, 2020	32.00	34.01	31.88	33.96	462,302	+2.38(+7.54%)
Mar 03, 2020	33.50	33.50	31.32	31.58	585,487	-1.27(-3.87%)
Mar 02, 2020	33.62	33.65	31.70	32.85	743,361	-0.39(-1.17%)
Feb 28, 2020	31.97	33.50	31.60	33.24	636,446	-1.35(-3.90%)
Feb 27, 2020	33.65	34.88	32.82	34.59	613,207	-0.10(-0.29%)
Feb 26, 2020	34.47	35.82	34.24	34.69	480,885	-0.14(-0.40%)
Feb 25, 2020	36.49	37.13	34.60	34.83	613,421	-1.58(-4.34%)
Feb 24, 2020	35.00	36.95	34.84	36.41	597,653	-0.87(-2.33%)
Feb 21, 2020	37.30	37.96	36.95	37.28	543,775	-0.25(-0.67%)
Feb 20, 2020	37.05	37.71	36.75	37.53	1,103,194	+0.29(+0.78%)
Feb 19, 2020	37.30	37.60	37.10	37.24	1,616,100	-2.28(-5.77%)
Feb 18, 2020	39.80	39.82	38.92	39.52	249,719	-0.47(-1.18%)
Feb 14, 2020		39.99	39.99	39.99	0	-0.19(-0.47%)
Feb 13, 2020	39.35	40.46	38.82	40.18	402,898	+0.42(+1.06%)
Feb 12, 2020	38.87	40.38	37.72	39.76	587,671	+1.54(+4.03%)
Feb 11, 2020	38.41	38.50	36.91	38.22	618,114	+0.21(+0.55%)
Feb 10, 2020	36.96	38.08	36.72	38.01	541,742	+1.31(+3.57%)
Feb 07, 2020	38.80	38.80	35.74	36.70	1,055,383	-1.68(-4.38%)
Feb 06, 2020	42.75	42.75	38.14	38.38	1,601,310	-5.86(-13.25%)
Feb 05, 2020	45.32	45.35	43.26	44.24	493,138	-0.32(-0.72%)
Feb 04, 2020	45.50	45.82	44.52	44.56	306,924	+0.05(+0.11%)

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.