Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	18.19	18.19	16.20	16.84	5,640,672	-1.50(-8.18%)
Apr 29, 2020	18.75	19.50	17.79	18.34	1,532,632	-0.16(-0.84%)
Apr 28, 2020	18.73	19.00	17.58	18.50	1,199,692	+0.41(+2.25%)
Apr 27, 2020	17.30	18.45	17.30	18.09	1,090,737	+1.10(+6.49%)
Apr 24, 2020	16.14	17.19	16.14	16.99	1,091,497	+0.90(+5.61%)
Apr 23, 2020	16.10	16.79	15.43	16.08	1,414,531	+0.05(+0.32%)
Apr 22, 2020	15.78	16.36	15.43	16.03	713,141	+0.29(+1.82%)
Apr 21, 2020	15.64	16.80	15.59	15.75	1,456,890	-0.69(-4.22%)
Apr 20, 2020	16.73	17.63	16.10	16.44	1,032,598	-0.81(-4.68%)
Apr 17, 2020	16.04	17.99	15.85	17.25	1,463,706	+2.01(+13.21%)
Apr 16, 2020	15.77	16.10	14.92	15.23	1,485,840	-0.74(-4.62%)
Apr 15, 2020	17.35	17.56	15.78	15.97	2,003,175	-2.51(-13.57%)
Apr 14, 2020	17.82	18.60	17.26	18.48	1,434,796	+1.13(+6.50%)
Apr 13, 2020	17.61	18.37	16.73	17.35	1,365,589	-0.25(-1.43%)
Apr 09, 2020	16.21	19.46	15.98	17.60	3,099,857	+2.18(+14.12%)
Apr 08, 2020	14.28	16.25	13.97	15.42	1,847,079	+1.58(+11.40%)
Apr 07, 2020	14.10	15.02	13.74	13.85	1,716,300	+0.76(+5.84%)
Apr 06, 2020	12.24	13.40	12.24	13.08	1,499,579	+1.11(+9.28%)
Apr 03, 2020	13.36	13.66	11.20	11.97	2,498,721	-1.54(-11.42%)
Apr 02, 2020	13.42	14.10	13.10	13.52	2,666,233	+0.06(+0.45%)
Apr 01, 2020	15.62	15.91	12.70	13.46	3,088,949	-3.18(-19.09%)
Mar 31, 2020	16.99	17.91	16.59	16.63	1,109,430	-0.50(-2.94%)
Mar 30, 2020	17.34	17.73	16.33	17.13	1,394,623	-0.48(-2.71%)
Mar 27, 2020	19.15	19.36	16.41	17.61	2,287,776	-2.26(-11.35%)
Mar 26, 2020	20.69	21.64	19.62	19.87	1,287,577	-0.81(-3.90%)
Mar 25, 2020	20.79	22.39	20.01	20.67	1,406,940	-1.75(-7.81%)
Mar 24, 2020	21.53	22.68	21.16	22.43	1,155,506	+1.76(+8.52%)
Mar 23, 2020	22.56	22.56	19.30	20.66	1,610,096	-2.29(-9.98%)
Mar 20, 2020	25.97	26.99	21.91	22.95	1,217,834	-2.69(-10.49%)
Mar 19, 2020	25.27	26.68	23.23	25.64	680,759	+0.12(+0.48%)
Mar 18, 2020	23.85	25.64	22.97	25.52	832,872	-0.27(-1.04%)
Mar 17, 2020	23.47	26.81	22.18	25.79	1,025,966	+2.84(+12.36%)
Mar 16, 2020	20.87	23.93	20.83	22.95	1,165,847	-1.05(-4.37%)
Mar 13, 2020	24.67	24.81	21.74	24.00	1,074,206	+0.87(+3.75%)
Mar 12, 2020	23.68	24.87	22.55	23.14	1,189,800	-2.48(-9.68%)
Mar 11, 2020	26.85	27.42	25.19	25.62	770,804	-2.37(-8.46%)
Mar 10, 2020	27.14	28.04	26.09	27.99	1,011,732	+1.87(+7.14%)
Mar 09, 2020	27.62	28.05	25.77	26.12	1,173,871	-2.39(-8.37%)
Mar 06, 2020	26.78	29.22	26.44	28.51	1,387,007	+0.77(+2.77%)
Mar 05, 2020	29.43	30.29	26.95	27.74	1,296,838	-1.73(-5.88%)
Mar 04, 2020	28.94	29.50	28.17	29.47	632,737	+0.66(+2.28%)
Mar 03, 2020	29.35	30.69	28.60	28.81	838,023	-0.41(-1.40%)
Mar 02, 2020	28.87	29.23	27.22	29.22	1,090,545	+0.44(+1.54%)
Feb 28, 2020	27.94	28.87	27.50	28.78	1,034,599	-0.23(-0.79%)
Feb 27, 2020	29.75	30.40	28.15	29.01	811,246	-1.28(-4.22%)
Feb 26, 2020	30.53	31.43	29.92	30.29	578,607	+0.03(+0.11%)
Feb 25, 2020	32.27	32.35	30.01	30.26	802,031	-1.96(-6.09%)
Feb 24, 2020	32.08	32.52	31.14	32.22	579,796	-0.86(-2.60%)
Feb 21, 2020	33.21	33.84	32.81	33.08	647,254	-0.20(-0.59%)
Feb 20, 2020	33.45	33.96	32.33	33.27	586,518	-0.15(-0.43%)
Feb 19, 2020	33.21	34.10	32.51	33.42	747,835	+0.19(+0.56%)
Feb 18, 2020	34.55	34.89	32.67	33.23	1,848,223	-2.48(-6.95%)
Feb 14, 2020	34.97	36.04	34.55	35.71	625,566	+0.82(+2.35%)
Feb 13, 2020	33.54	34.96	32.87	34.90	936,336	+1.34(+3.99%)
Feb 12, 2020	33.35	34.23	33.22	33.56	550,926	+0.58(+1.76%)
Feb 11, 2020	33.39	33.81	32.80	32.98	400,500	-0.16(-0.49%)
Feb 10, 2020	33.43	33.55	33.08	33.14	338,862	-0.38(-1.12%)
Feb 07, 2020	34.51	34.51	33.32	33.51	339,747	-1.10(-3.18%)
Feb 06, 2020	34.45	34.87	34.13	34.61	488,023	+0.25(+0.72%)
Feb 05, 2020	34.04	34.92	33.66	34.37	471,912	+0.85(+2.55%)
Feb 04, 2020	33.45	33.86	33.10	33.51	557,571	+0.63(+1.92%)

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.