Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.84	17.88	17.44	17.88	10,847	+0.02(+0.11%)
May 28, 2020	18.43	18.66	17.86	17.86	8,469	-0.38(-2.07%)
May 27, 2020	18.07	18.97	17.40	18.24	12,413	+0.54(+3.04%)
May 26, 2020	17.91	17.91	17.66	17.70	5,292	+0.46(+2.65%)
May 22, 2020	16.60	17.24	16.58	17.24	4,606	+0.27(+1.59%)
May 21, 2020	16.93	17.26	16.61	16.97	9,300	+0.30(+1.82%)
May 20, 2020	16.59	17.10	16.49	16.67	16,804	+0.30(+1.81%)
May 19, 2020	17.09	17.43	15.83	16.37	16,059	-1.03(-5.92%)
May 18, 2020	16.66	17.40	16.59	17.40	19,673	+1.28(+7.93%)
May 15, 2020	16.23	16.23	15.75	16.12	9,064	-0.43(-2.60%)
May 14, 2020	16.25	16.58	15.63	16.56	9,777	+0.27(+1.65%)
May 13, 2020	16.54	16.57	16.25	16.29	6,949	-0.20(-1.22%)
May 12, 2020	18.26	18.26	16.49	16.49	21,180	-1.24(-6.99%)
May 11, 2020	18.51	18.79	17.73	17.73	11,071	-0.90(-4.84%)
May 08, 2020	17.90	18.84	17.65	18.63	21,397	+0.74(+4.14%)
May 07, 2020	17.67	17.89	17.50	17.89	6,139	+0.21(+1.18%)
May 06, 2020	17.79	18.08	17.34	17.68	11,284	-0.82(-4.44%)
May 05, 2020	19.52	19.63	18.50	18.50	5,942	-1.08(-5.53%)
May 04, 2020	18.90	19.58	18.59	19.58	12,055	+0.56(+2.94%)
May 01, 2020	18.72	19.03	18.51	19.03	21,545	+0.10(+0.53%)
Apr 30, 2020	18.88	19.19	17.98	18.92	20,123	-0.46(-2.36%)
Apr 29, 2020	19.38	19.69	19.38	19.38	15,657	+0.77(+4.16%)
Apr 28, 2020	19.18	19.18	17.87	18.61	26,376	-0.13(-0.72%)
Apr 27, 2020	17.61	19.46	17.61	18.74	22,070	+1.20(+6.87%)
Apr 24, 2020	17.16	17.59	17.16	17.54	25,854	+0.38(+2.24%)
Apr 23, 2020	17.49	17.49	17.11	17.15	5,948	+0.08(+0.47%)
Apr 22, 2020	17.17	17.30	16.97	17.07	9,707	+0.08(+0.48%)
Apr 21, 2020	16.63	17.50	16.49	16.99	8,998	+0.03(+0.20%)
Apr 20, 2020	18.71	18.88	16.96	16.96	14,914	-2.01(-10.57%)
Apr 17, 2020	18.57	18.97	18.57	18.96	8,915	+0.50(+2.73%)
Apr 16, 2020	18.17	19.03	17.54	18.46	15,003	+0.02(+0.11%)
Apr 15, 2020	18.53	18.81	18.33	18.44	20,247	-0.17(-0.90%)
Apr 14, 2020	19.08	19.08	18.21	18.61	21,068	-0.03(-0.18%)
Apr 13, 2020	19.74	19.74	18.51	18.64	9,609	-1.41(-7.05%)
Apr 09, 2020	19.56	20.05	19.42	20.05	11,738	+0.38(+1.95%)
Apr 08, 2020	18.29	19.68	17.97	19.67	30,605	+1.00(+5.33%)
Apr 07, 2020	18.74	18.74	17.67	18.68	23,122	+0.17(+0.91%)
Apr 06, 2020	17.55	18.51	17.43	18.51	26,996	+1.95(+11.79%)
Apr 03, 2020	16.49	17.09	16.25	16.56	11,144	-0.53(-3.11%)
Apr 02, 2020	15.56	17.26	15.56	17.09	15,419	+0.91(+5.62%)
Apr 01, 2020	17.40	18.44	16.18	16.18	14,706	-2.34(-12.61%)
Mar 31, 2020	19.11	19.24	17.67	18.51	16,758	-0.63(-3.30%)
Mar 30, 2020	19.09	19.15	17.91	19.15	16,324	+0.98(+5.37%)
Mar 27, 2020	19.15	19.15	17.44	18.17	10,401	-2.15(-10.60%)
Mar 26, 2020	19.11	20.32	19.11	20.32	17,979	+1.20(+6.30%)
Mar 25, 2020	18.99	19.17	18.77	19.12	5,775	-0.05(-0.25%)
Mar 24, 2020	15.82	19.54	15.60	19.17	34,437	+3.10(+19.26%)
Mar 23, 2020	16.14	17.30	15.08	16.07	18,276	+0.15(+0.97%)
Mar 20, 2020	17.77	17.77	15.92	15.92	19,614	-2.09(-11.59%)
Mar 19, 2020	18.04	18.65	17.34	18.00	19,304	-0.74(-3.95%)
Mar 18, 2020	20.19	20.54	17.03	18.74	31,560	-2.46(-11.59%)
Mar 17, 2020	18.14	21.50	17.52	21.20	26,884	+3.54(+20.05%)
Mar 16, 2020	17.24	18.33	16.21	17.66	21,471	-0.92(-4.96%)
Mar 13, 2020	16.60	19.09	15.19	18.58	16,939	+3.04(+19.58%)
Mar 12, 2020	13.94	17.48	13.94	15.54	22,529	-1.97(-11.26%)
Mar 11, 2020	18.19	18.59	17.29	17.51	8,448	-0.94(-5.11%)
Mar 10, 2020	18.02	18.67	17.18	18.45	37,493	+0.76(+4.32%)
Mar 09, 2020	17.79	17.79	17.26	17.69	7,368	-0.21(-1.15%)
Mar 06, 2020	17.68	18.10	17.49	17.90	20,488	+0.00(+0.00%)
Mar 05, 2020	17.92	18.11	17.86	17.90	7,074	-0.30(-1.64%)
Mar 04, 2020	18.99	19.11	18.09	18.19	21,448	-0.23(-1.23%)
Mar 03, 2020	18.92	19.70	18.42	18.42	30,969	-0.50(-2.63%)

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.