Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.86	19.00	18.77	18.90	142,097	+0.05(+0.28%)
May 28, 2020	19.11	19.13	18.80	18.85	413,649	-0.30(-1.55%)
May 27, 2020	19.10	19.16	18.99	19.15	123,759	+0.03(+0.14%)
May 26, 2020	19.10	19.38	19.05	19.12	168,773	+0.55(+2.97%)
May 22, 2020	18.53	18.58	18.40	18.57	100,257	+0.00(+0.00%)
May 21, 2020	18.50	18.57	18.40	18.57	268,283	+0.04(+0.24%)
May 20, 2020	18.45	18.59	18.45	18.53	198,308	+0.07(+0.38%)
May 19, 2020	18.48	18.76	18.44	18.46	202,172	+0.11(+0.57%)
May 18, 2020	18.05	18.63	18.05	18.35	568,744	+0.56(+3.15%)
May 15, 2020	17.70	17.86	17.64	17.79	426,065	+0.12(+0.69%)
May 14, 2020	17.39	17.83	17.36	17.67	332,415	+0.28(+1.61%)
May 13, 2020	17.45	17.57	17.32	17.39	164,574	+0.16(+0.91%)
May 12, 2020	17.34	17.54	17.23	17.23	281,189	+0.31(+1.86%)
May 11, 2020	16.96	17.08	16.87	16.92	211,764	-0.02(-0.10%)
May 08, 2020	17.01	17.01	16.77	16.94	252,301	-0.07(-0.41%)
May 07, 2020	16.81	17.19	16.77	17.01	683,460	+0.46(+2.80%)
May 06, 2020	17.02	17.02	16.53	16.54	269,336	-0.31(-1.82%)
May 05, 2020	17.15	17.15	16.79	16.85	184,952	-0.23(-1.33%)
May 04, 2020	16.97	17.13	16.97	17.08	259,993	+0.18(+1.04%)
May 01, 2020	17.32	17.38	16.89	16.90	359,303	-0.69(-3.93%)
Apr 30, 2020	17.67	17.76	17.51	17.59	173,342	-0.38(-2.14%)
Apr 29, 2020	17.81	18.03	17.76	17.98	222,718	+0.42(+2.39%)
Apr 28, 2020	17.83	17.90	17.46	17.56	265,789	-0.27(-1.52%)
Apr 27, 2020	17.56	17.86	17.56	17.83	213,693	+0.37(+2.10%)
Apr 24, 2020	17.46	17.52	17.30	17.46	89,282	+0.06(+0.35%)
Apr 23, 2020	17.31	17.67	17.31	17.40	205,656	+0.11(+0.66%)
Apr 22, 2020	17.36	17.36	17.21	17.29	136,912	+0.24(+1.39%)
Apr 21, 2020	17.14	17.31	17.00	17.05	336,575	-0.41(-2.36%)
Apr 20, 2020	17.57	17.68	17.43	17.46	125,799	-0.16(-0.89%)
Apr 17, 2020	17.51	17.69	17.36	17.62	209,660	+0.59(+3.49%)
Apr 16, 2020	17.23	17.28	16.98	17.02	334,808	-0.08(-0.46%)
Apr 15, 2020	17.41	17.41	17.10	17.10	216,112	-0.79(-4.40%)
Apr 14, 2020	17.70	18.04	17.70	17.89	403,886	+0.50(+2.87%)
Apr 13, 2020	17.59	17.67	17.27	17.39	329,921	-0.07(-0.40%)
Apr 09, 2020	17.59	17.90	17.38	17.46	548,957	+0.21(+1.22%)
Apr 08, 2020	17.09	17.29	16.95	17.25	261,420	+0.50(+2.98%)
Apr 07, 2020	17.26	17.53	16.72	16.75	697,010	+0.09(+0.52%)
Apr 06, 2020	16.60	16.95	16.60	16.66	364,206	+0.35(+2.14%)
Apr 03, 2020	16.40	16.58	16.03	16.31	363,990	-0.20(-1.22%)
Apr 02, 2020	16.26	16.58	16.20	16.52	712,117	+0.78(+4.95%)
Apr 01, 2020	16.25	16.35	15.71	15.74	763,229	-0.70(-4.26%)
Mar 31, 2020	16.66	16.77	16.27	16.44	555,686	+0.00(+0.00%)
Mar 30, 2020	16.53	16.61	16.31	16.44	1,847,453	-0.23(-1.37%)
Mar 27, 2020	17.01	17.10	16.52	16.66	1,518,836	-1.05(-5.93%)
Mar 26, 2020	17.42	17.81	17.41	17.71	639,657	+0.41(+2.38%)
Mar 25, 2020	17.08	17.42	16.87	17.30	631,660	+0.31(+1.85%)
Mar 24, 2020	16.75	17.29	16.75	16.99	759,429	+1.10(+6.94%)
Mar 23, 2020	15.88	15.99	15.53	15.89	627,184	+0.31(+1.96%)
Mar 20, 2020	16.19	16.19	15.50	15.58	527,237	-0.30(-1.87%)
Mar 19, 2020	15.68	16.21	15.59	15.88	362,496	-0.11(-0.71%)
Mar 18, 2020	16.37	16.50	15.59	15.99	772,435	-1.05(-6.16%)
Mar 17, 2020	16.32	17.30	16.03	17.04	652,265	+0.38(+2.26%)
Mar 16, 2020	16.79	17.10	16.41	16.66	851,020	-2.03(-10.86%)
Mar 13, 2020	19.23	19.24	17.79	18.69	898,201	+0.40(+2.20%)
Mar 12, 2020	18.96	18.96	17.87	18.29	851,824	-1.68(-8.41%)
Mar 11, 2020	20.30	20.30	19.87	19.97	567,941	-0.59(-2.89%)
Mar 10, 2020	20.95	20.95	20.03	20.57	909,150	-0.25(-1.22%)
Mar 09, 2020	20.99	21.17	20.50	20.82	866,024	-1.33(-6.00%)
Mar 06, 2020	21.89	22.15	21.82	22.15	656,302	+0.04(+0.20%)
Mar 05, 2020	22.33	22.49	22.07	22.10	627,932	-0.27(-1.21%)
Mar 04, 2020	22.24	22.45	22.16	22.38	470,401	+0.35(+1.59%)
Mar 03, 2020	21.75	22.59	21.75	22.03	802,962	+0.49(+2.27%)

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.