Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.76	19.91	18.99	19.39	180,700	-0.45(-2.27%)
May 28, 2020	20.14	20.41	19.77	19.84	122,337	-0.31(-1.54%)
May 27, 2020	20.09	20.57	18.92	20.15	168,285	+0.03(+0.15%)
May 26, 2020	20.68	20.82	20.08	20.12	205,704	+0.00(+0.00%)
May 22, 2020	20.20	20.31	19.69	20.12	126,400	-0.07(-0.35%)
May 21, 2020	19.66	20.54	19.61	20.19	166,519	+0.23(+1.15%)
May 20, 2020	19.57	20.08	19.14	19.96	138,253	+0.63(+3.26%)
May 19, 2020	19.83	20.02	19.23	19.33	176,351	-0.47(-2.37%)
May 18, 2020	19.12	20.04	18.93	19.80	223,526	+1.29(+6.97%)
May 15, 2020	18.28	18.56	17.82	18.51	142,600	+0.21(+1.15%)
May 14, 2020	18.18	18.54	17.27	18.30	228,987	-0.24(-1.29%)
May 13, 2020	19.90	20.29	18.37	18.54	252,642	-0.60(-3.13%)
May 12, 2020	20.35	20.65	19.12	19.14	268,615	-1.26(-6.18%)
May 11, 2020	19.34	20.61	19.27	20.40	194,544	+0.87(+4.45%)
May 08, 2020	19.95	20.20	19.35	19.53	159,500	-0.03(-0.15%)
May 07, 2020	19.32	20.08	19.32	19.56	95,963	+0.02(+0.10%)
May 06, 2020	19.26	20.00	19.16	19.54	128,902	+0.31(+1.61%)
May 05, 2020	19.47	19.91	19.02	19.23	146,519	+0.21(+1.10%)
May 04, 2020	18.03	19.06	17.45	19.02	201,621	+1.06(+5.90%)
May 01, 2020	18.45	18.74	17.35	17.96	204,400	-0.88(-4.67%)
Apr 30, 2020	19.51	19.87	18.81	18.84	162,656	-0.92(-4.66%)
Apr 29, 2020	20.17	20.30	19.73	19.76	142,171	-0.16(-0.80%)
Apr 28, 2020	19.99	20.27	19.46	19.92	151,245	+0.20(+1.01%)
Apr 27, 2020	19.74	19.98	19.29	19.72	168,277	+0.16(+0.82%)
Apr 24, 2020	19.07	19.61	18.77	19.56	105,800	+0.54(+2.84%)
Apr 23, 2020	18.67	19.75	18.67	19.02	165,528	+0.45(+2.42%)
Apr 22, 2020	18.43	18.66	18.00	18.57	775,209	+0.24(+1.31%)
Apr 21, 2020	18.14	18.93	17.97	18.33	157,972	-0.21(-1.13%)
Apr 20, 2020	18.28	19.32	18.28	18.54	169,517	+0.07(+0.38%)
Apr 17, 2020	17.80	18.61	17.58	18.47	191,400	+0.97(+5.54%)
Apr 16, 2020	16.91	17.50	16.51	17.50	199,712	+0.68(+4.04%)
Apr 15, 2020	16.51	17.21	16.16	16.82	229,976	-0.07(-0.41%)
Apr 14, 2020	16.22	17.18	16.22	16.89	239,080	+0.95(+5.96%)
Apr 13, 2020	16.73	16.82	15.82	15.94	237,949	-0.90(-5.34%)
Apr 09, 2020	15.49	16.92	15.47	16.84	310,000	+1.53(+9.99%)
Apr 08, 2020	15.92	16.08	14.96	15.31	312,447	-0.41(-2.61%)
Apr 07, 2020	15.71	16.36	15.20	15.72	328,996	+0.25(+1.62%)
Apr 06, 2020	14.76	15.67	14.53	15.47	293,826	+1.06(+7.36%)
Apr 03, 2020	14.94	15.51	14.12	14.41	251,400	-0.63(-4.19%)
Apr 02, 2020	14.95	15.68	14.35	15.04	235,398	+0.17(+1.14%)
Apr 01, 2020	14.99	15.98	14.70	14.87	493,169	-0.35(-2.30%)
Mar 31, 2020	14.51	15.36	14.18	15.22	403,607	+0.72(+4.97%)
Mar 30, 2020	14.21	14.56	13.36	14.50	260,223	+0.46(+3.28%)
Mar 27, 2020	14.20	14.81	13.76	14.04	280,500	-0.51(-3.51%)
Mar 26, 2020	14.69	15.29	14.36	14.55	272,549	-0.04(-0.27%)
Mar 25, 2020	14.32	14.84	14.00	14.59	274,761	+0.22(+1.53%)
Mar 24, 2020	14.30	14.53	13.86	14.37	282,130	+0.39(+2.79%)
Mar 23, 2020	14.39	14.55	13.09	13.98	228,096	-0.15(-1.06%)
Mar 20, 2020	14.77	15.03	14.02	14.13	401,400	-0.53(-3.62%)
Mar 19, 2020	14.35	15.48	14.01	14.66	335,057	+0.29(+2.02%)
Mar 18, 2020	14.41	15.70	14.11	14.37	429,768	-0.70(-4.64%)
Mar 17, 2020	13.16	15.53	13.01	15.07	445,713	+1.91(+14.51%)
Mar 16, 2020	12.99	13.96	12.99	13.16	452,226	-0.96(-6.80%)
Mar 13, 2020	15.12	15.12	13.01	14.12	389,100	-0.39(-2.69%)
Mar 12, 2020	14.04	15.30	14.04	14.51	299,307	-0.49(-3.27%)
Mar 11, 2020	16.00	16.37	14.36	15.00	244,267	-1.34(-8.20%)
Mar 10, 2020	17.24	17.24	16.19	16.34	334,810	-0.37(-2.21%)
Mar 09, 2020	17.05	17.55	16.26	16.71	292,271	-1.34(-7.42%)
Mar 06, 2020	18.66	19.28	17.74	18.05	258,100	-1.07(-5.60%)
Mar 05, 2020	19.37	19.71	18.61	19.12	212,807	-0.57(-2.89%)
Mar 04, 2020	19.95	19.99	19.39	19.69	224,046	+0.04(+0.20%)
Mar 03, 2020	21.19	21.19	19.23	19.65	252,069	-0.77(-3.77%)

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.