Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.92	20.05	19.65	19.79	41,146	-0.54(-2.66%)
May 28, 2020	21.24	21.24	20.17	20.33	88,218	-0.57(-2.73%)
May 27, 2020	19.97	20.94	19.97	20.90	216,778	+1.27(+6.47%)
May 26, 2020	18.74	19.84	18.74	19.63	106,447	+1.42(+7.80%)
May 25, 2020	18.05	18.31	18.05	18.21	19,988	+0.24(+1.34%)
May 22, 2020	17.96	18.03	17.71	17.97	22,355	-0.07(-0.39%)
May 21, 2020	18.08	18.37	17.99	18.04	25,339	-0.14(-0.77%)
May 20, 2020	18.02	18.26	18.00	18.18	47,352	+0.55(+3.12%)
May 19, 2020	17.51	18.15	17.51	17.63	127,931	+0.83(+4.94%)
May 15, 2020		16.80	16.80	16.80	0	-0.26(-1.52%)
May 14, 2020	16.16	17.10	15.76	17.06	107,789	+0.63(+3.83%)
May 13, 2020	17.10	17.10	16.21	16.43	143,684	-0.79(-4.59%)
May 12, 2020	18.16	18.16	17.22	17.22	64,352	-0.76(-4.23%)
May 11, 2020	18.46	18.46	17.80	17.98	102,150	-0.65(-3.49%)
May 08, 2020	18.52	18.70	18.36	18.63	58,715	+0.56(+3.10%)
May 07, 2020	17.91	18.58	17.88	18.07	83,809	+0.54(+3.08%)
May 06, 2020	18.28	18.28	17.44	17.53	73,895	-0.41(-2.29%)
May 05, 2020	18.41	18.66	17.88	17.94	124,441	-0.15(-0.83%)
May 04, 2020	18.07	18.12	17.67	18.09	158,322	-0.23(-1.26%)
May 01, 2020	18.68	18.68	18.11	18.32	265,021	-0.88(-4.58%)
Apr 30, 2020	19.66	19.66	19.01	19.20	92,902	-0.85(-4.24%)
Apr 29, 2020	19.63	20.19	19.55	20.05	169,405	+0.93(+4.86%)
Apr 28, 2020	19.40	19.85	19.10	19.12	268,955	+0.22(+1.16%)
Apr 27, 2020	18.14	18.96	18.04	18.90	103,359	+1.04(+5.82%)
Apr 24, 2020	17.50	18.03	17.40	17.86	99,286	+0.42(+2.41%)
Apr 23, 2020	17.49	17.80	17.40	17.44	202,604	+0.13(+0.75%)
Apr 22, 2020	17.52	17.75	17.25	17.31	117,659	+0.13(+0.76%)
Apr 21, 2020	17.24	17.60	17.04	17.18	92,987	-0.77(-4.29%)
Apr 20, 2020	17.50	18.22	17.20	17.95	106,855	+0.00(+0.00%)
Apr 17, 2020	17.19	18.00	17.19	17.95	334,594	+1.53(+9.32%)
Apr 16, 2020	17.00	17.00	16.26	16.42	195,984	-0.63(-3.70%)
Apr 15, 2020	17.41	17.43	17.00	17.05	84,705	-1.18(-6.47%)
Apr 14, 2020	19.19	19.19	17.90	18.23	130,165	-0.32(-1.73%)
Apr 13, 2020	19.35	19.35	18.34	18.55	81,557	-0.80(-4.13%)
Apr 09, 2020		19.35	19.35	19.35	0	+1.31(+7.26%)
Apr 08, 2020	17.19	18.13	17.19	18.04	188,686	+0.96(+5.62%)
Apr 07, 2020	17.53	18.00	17.00	17.08	131,065	+0.41(+2.46%)
Apr 06, 2020	15.99	16.76	15.99	16.67	122,106	+1.54(+10.18%)
Apr 03, 2020	15.76	15.88	14.96	15.13	73,710	-0.63(-4.00%)
Apr 02, 2020	15.48	16.11	15.29	15.76	69,148	+0.26(+1.68%)
Apr 01, 2020	16.01	17.07	15.26	15.50	221,112	-1.30(-7.74%)
Mar 31, 2020	17.36	17.54	16.55	16.80	106,251	-0.71(-4.05%)
Mar 30, 2020	17.52	17.60	16.99	17.51	139,073	-0.10(-0.57%)
Mar 27, 2020	17.41	18.21	17.06	17.61	76,425	-0.84(-4.55%)
Mar 26, 2020	16.77	18.56	16.77	18.45	235,071	+1.76(+10.55%)
Mar 25, 2020	16.33	17.41	15.65	16.69	137,894	+0.56(+3.47%)
Mar 24, 2020	15.00	16.17	15.00	16.13	83,388	+2.05(+14.56%)
Mar 23, 2020	15.01	15.30	13.76	14.08	203,384	-1.34(-8.69%)
Mar 20, 2020	16.17	16.50	15.25	15.42	112,419	-0.66(-4.10%)
Mar 19, 2020	14.86	16.59	14.32	16.08	125,328	+0.79(+5.17%)
Mar 18, 2020	15.98	16.09	14.41	15.29	999,279	-1.63(-9.63%)
Mar 17, 2020	16.47	17.05	15.50	16.92	53,246	+0.80(+4.96%)
Mar 16, 2020	16.53	17.51	16.08	16.12	110,435	-3.03(-15.82%)
Mar 13, 2020	18.51	19.15	17.64	19.15	60,826	+1.93(+11.21%)
Mar 12, 2020	17.00	18.64	16.75	17.22	119,646	-1.76(-9.27%)
Mar 11, 2020	19.79	19.81	18.72	18.98	521,060	-1.33(-6.55%)
Mar 10, 2020	19.80	20.39	18.90	20.31	117,292	+1.31(+6.89%)
Mar 09, 2020	19.87	20.46	18.70	19.00	286,485	-3.53(-15.67%)
Mar 06, 2020	22.48	22.96	21.86	22.53	493,456	-1.14(-4.82%)
Mar 05, 2020	24.26	24.26	23.20	23.67	459,746	-1.36(-5.43%)
Mar 04, 2020	24.94	25.03	24.18	25.03	152,667	+0.49(+2.00%)
Mar 03, 2020	25.73	26.00	24.35	24.54	168,308	-1.39(-5.36%)

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.