Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.64	20.40	19.59	20.35	2,613,291	+0.80(+4.10%)
May 28, 2020	18.89	19.71	18.80	19.55	1,932,257	+0.82(+4.37%)
May 27, 2020	18.55	19.04	18.54	18.73	1,625,896	+0.28(+1.51%)
May 26, 2020	18.71	18.83	18.39	18.45	1,215,820	-0.01(-0.05%)
May 22, 2020	17.93	18.51	17.80	18.46	1,990,477	+0.54(+3.02%)
May 21, 2020	18.25	18.25	17.68	17.92	2,134,316	-0.32(-1.76%)
May 20, 2020	18.74	18.78	18.09	18.24	1,861,428	-0.41(-2.22%)
May 19, 2020	19.63	19.66	18.63	18.66	1,394,493	-0.44(-2.30%)
May 18, 2020	19.25	19.53	18.79	19.09	1,536,661	-0.21(-1.09%)
May 15, 2020	19.63	19.74	19.14	19.31	1,361,600	-0.45(-2.27%)
May 14, 2020	19.09	20.03	19.00	19.75	2,477,488	+0.41(+2.14%)
May 13, 2020	19.85	19.98	18.50	19.34	3,377,484	-0.80(-3.98%)
May 12, 2020	20.52	21.02	20.06	20.14	1,620,478	-0.41(-2.01%)
May 11, 2020	20.48	20.80	20.13	20.56	2,293,219	+0.52(+2.57%)
May 08, 2020	21.75	22.03	20.04	20.04	2,350,918	-1.69(-7.77%)
May 07, 2020	21.92	22.19	20.70	21.73	2,678,171	+0.56(+2.63%)
May 06, 2020	21.05	21.73	21.05	21.17	1,352,899	+0.14(+0.68%)
May 05, 2020	20.73	21.20	20.73	21.03	1,231,687	+0.31(+1.51%)
May 04, 2020	20.45	20.72	20.09	20.72	833,918	+0.39(+1.91%)
May 01, 2020	19.69	20.40	19.45	20.33	751,905	+0.59(+2.99%)
Apr 30, 2020	19.92	20.52	19.69	19.74	1,283,779	-0.23(-1.14%)
Apr 29, 2020	20.61	20.61	19.73	19.96	1,370,524	-0.68(-3.31%)
Apr 28, 2020	21.62	21.82	20.61	20.65	1,081,609	-1.01(-4.68%)
Apr 27, 2020	20.56	21.85	20.52	21.66	1,186,638	+1.18(+5.77%)
Apr 24, 2020	20.34	20.62	20.06	20.48	736,748	+0.24(+1.17%)
Apr 23, 2020	20.16	20.38	19.89	20.24	866,579	+0.05(+0.25%)
Apr 22, 2020	20.53	20.63	20.14	20.19	601,633	-0.15(-0.75%)
Apr 21, 2020	19.79	20.42	19.64	20.34	904,593	+0.35(+1.77%)
Apr 20, 2020	19.86	20.51	19.85	19.99	1,064,891	-0.08(-0.38%)
Apr 17, 2020	20.58	20.67	19.91	20.07	1,066,995	-0.40(-1.94%)
Apr 16, 2020	20.00	20.60	20.00	20.46	1,208,508	+0.07(+0.33%)
Apr 15, 2020	20.56	20.77	20.08	20.40	1,420,203	-0.52(-2.46%)
Apr 14, 2020	20.68	20.97	20.31	20.91	1,054,993	+0.41(+2.02%)
Apr 13, 2020	20.29	20.67	20.05	20.50	1,331,765	+0.25(+1.25%)
Apr 09, 2020	20.16	20.36	19.80	20.24	1,507,599	+0.17(+0.84%)
Apr 08, 2020	19.64	20.27	19.64	20.07	835,516	+0.41(+2.10%)
Apr 07, 2020	20.16	20.51	19.60	19.66	1,246,721	-0.43(-2.14%)
Apr 06, 2020	19.35	20.12	19.35	20.09	1,734,622	+0.84(+4.39%)
Apr 03, 2020	18.07	19.36	17.93	19.25	1,725,356	+1.16(+6.40%)
Apr 02, 2020	17.95	18.17	17.31	18.09	2,067,893	+0.16(+0.89%)
Apr 01, 2020	17.32	18.55	17.11	17.93	1,430,450	+0.35(+1.97%)
Mar 31, 2020	18.16	18.38	17.19	17.58	2,396,401	-0.58(-3.21%)
Mar 30, 2020	19.28	19.42	18.11	18.17	2,110,230	-0.92(-4.82%)
Mar 27, 2020	19.43	19.43	18.60	19.09	1,514,822	-0.13(-0.66%)
Mar 26, 2020	18.08	19.42	17.79	19.21	1,775,588	+1.34(+7.51%)
Mar 25, 2020	17.64	18.87	17.53	17.87	1,864,968	+0.27(+1.54%)
Mar 24, 2020	17.70	18.51	16.89	17.60	2,112,291	+0.34(+1.96%)
Mar 23, 2020	17.63	18.23	16.53	17.26	1,884,964	-0.48(-2.71%)
Mar 20, 2020	19.17	19.18	17.00	17.74	2,971,743	+0.28(+1.60%)
Mar 19, 2020	15.98	17.49	14.70	17.46	2,322,996	+1.49(+9.36%)
Mar 18, 2020	17.21	17.26	14.61	15.97	3,061,249	-1.07(-6.29%)
Mar 17, 2020	17.69	18.48	15.86	17.04	3,682,951	-0.54(-3.07%)
Mar 16, 2020	17.73	18.56	17.27	17.58	2,804,051	-0.51(-2.80%)
Mar 13, 2020	19.44	19.58	17.42	18.09	3,138,109	-1.04(-5.43%)
Mar 12, 2020	20.27	20.85	18.16	19.13	3,282,249	-1.27(-6.21%)
Mar 11, 2020	19.94	20.83	19.94	20.40	2,233,691	+0.35(+1.73%)
Mar 10, 2020	20.40	20.88	19.47	20.05	2,390,223	-0.15(-0.75%)
Mar 09, 2020	20.83	22.44	19.70	20.20	2,687,704	+0.40(+2.00%)
Mar 06, 2020	20.14	20.82	19.40	19.80	3,270,374	+0.07(+0.34%)
Mar 05, 2020	18.28	19.87	18.14	19.74	2,606,996	+1.28(+6.91%)
Mar 04, 2020	17.06	18.52	17.06	18.46	2,847,290	+1.12(+6.48%)
Mar 03, 2020	16.56	17.41	16.32	17.34	2,370,756	+0.73(+4.37%)

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.