Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.91	17.07	16.77	16.77	79,000	-0.58(-3.34%)
May 28, 2020	17.24	17.46	17.21	17.35	49,730	-0.05(-0.29%)
May 27, 2020	17.66	17.66	17.24	17.40	140,827	+0.29(+1.69%)
May 26, 2020	17.08	17.28	17.02	17.11	109,699	+1.18(+7.44%)
May 22, 2020	16.05	16.05	15.79	15.93	396,700	+0.01(+0.03%)
May 21, 2020	15.98	16.03	15.72	15.92	119,346	-0.01(-0.06%)
May 20, 2020	15.89	16.06	15.82	15.93	921,211	+0.33(+2.12%)
May 19, 2020	16.10	16.10	15.60	15.60	950,156	-0.69(-4.24%)
May 18, 2020	15.97	16.31	15.85	16.29	339,698	+1.01(+6.61%)
May 15, 2020	15.22	15.35	15.10	15.28	233,000	-0.29(-1.86%)
May 14, 2020	15.18	15.70	15.12	15.57	115,591	-0.20(-1.27%)
May 13, 2020	16.08	16.09	15.74	15.77	480,931	-0.84(-5.06%)
May 12, 2020	16.94	17.12	16.61	16.61	195,603	-0.41(-2.41%)
May 11, 2020	16.86	17.08	16.75	17.02	94,175	-0.01(-0.06%)
May 08, 2020	17.15	17.17	16.97	17.03	50,000	+0.13(+0.77%)
May 07, 2020	16.77	17.11	16.63	16.90	220,421	+0.23(+1.38%)
May 06, 2020	17.05	17.05	16.66	16.67	59,072	+0.02(+0.12%)
May 05, 2020	16.91	17.01	16.59	16.65	90,020	-0.35(-2.06%)
May 04, 2020	16.88	17.09	16.81	17.00	82,680	-0.27(-1.56%)
May 01, 2020	17.52	17.86	17.27	17.27	130,700	-0.81(-4.48%)
Apr 30, 2020	18.04	18.12	17.72	18.08	136,563	-0.57(-3.06%)
Apr 29, 2020	18.61	18.95	18.47	18.65	58,320	+0.30(+1.62%)
Apr 28, 2020	18.60	18.60	18.25	18.35	116,939	+0.36(+2.02%)
Apr 27, 2020	17.68	17.99	17.65	17.99	84,455	+0.49(+2.80%)
Apr 24, 2020	17.50	17.50	17.11	17.50	72,400	+0.39(+2.28%)
Apr 23, 2020	17.35	17.64	17.09	17.11	74,441	-0.45(-2.56%)
Apr 22, 2020	17.50	17.83	17.42	17.56	82,646	-0.44(-2.44%)
Apr 21, 2020	18.15	18.38	17.95	18.00	210,161	-2.08(-10.36%)
Apr 20, 2020	20.23	20.68	19.85	20.08	146,445	-0.13(-0.64%)
Apr 17, 2020	19.93	20.21	19.67	20.21	89,000	+0.87(+4.50%)
Apr 16, 2020	19.57	19.65	19.30	19.34	53,874	-0.10(-0.52%)
Apr 15, 2020	19.66	19.70	19.29	19.44	99,078	-0.87(-4.28%)
Apr 14, 2020	20.35	20.71	20.10	20.31	174,142	+0.52(+2.62%)
Apr 13, 2020	20.00	20.22	19.73	19.79	51,881	-0.42(-2.09%)
Apr 09, 2020	19.96	20.47	19.96	20.21	101,000	+0.71(+3.65%)
Apr 08, 2020	19.38	19.61	18.91	19.50	102,439	-0.22(-1.12%)
Apr 07, 2020	19.96	20.00	19.48	19.72	206,341	+0.58(+3.03%)
Apr 06, 2020	18.82	19.15	18.69	19.14	243,845	+1.11(+6.16%)
Apr 03, 2020	18.35	18.62	17.93	18.03	485,400	-0.25(-1.36%)
Apr 02, 2020	18.20	18.65	18.06	18.28	97,093	-0.04(-0.23%)
Apr 01, 2020	18.11	18.32	17.81	18.32	132,556	-0.67(-3.53%)
Mar 31, 2020	19.06	19.52	18.86	18.99	171,743	+0.65(+3.54%)
Mar 30, 2020	17.96	18.50	17.66	18.34	183,905	-0.16(-0.86%)
Mar 27, 2020	17.94	18.82	17.92	18.50	69,700	+0.04(+0.19%)
Mar 26, 2020	17.72	18.60	17.64	18.46	194,521	+0.73(+4.09%)
Mar 25, 2020	17.43	18.21	16.91	17.74	146,148	+1.29(+7.84%)
Mar 24, 2020	15.79	16.78	15.63	16.45	201,558	+2.43(+17.33%)
Mar 23, 2020	14.30	14.61	13.92	14.02	125,517	+0.11(+0.79%)
Mar 20, 2020	14.56	14.99	13.80	13.91	149,700	-0.04(-0.29%)
Mar 19, 2020	13.63	14.40	13.50	13.95	211,958	-0.01(-0.07%)
Mar 18, 2020	14.15	14.61	13.72	13.96	261,402	-1.23(-8.10%)
Mar 17, 2020	14.80	15.27	14.27	15.19	355,199	-0.36(-2.32%)
Mar 16, 2020	15.22	16.27	15.12	15.55	203,994	-2.68(-14.69%)
Mar 13, 2020	19.21	19.23	17.43	18.23	226,900	+0.12(+0.65%)
Mar 12, 2020	19.45	19.46	17.69	18.11	395,006	-3.22(-15.10%)
Mar 11, 2020	22.14	22.14	21.24	21.33	94,016	-1.04(-4.65%)
Mar 10, 2020	22.60	22.60	21.75	22.37	168,575	+0.69(+3.18%)
Mar 09, 2020	22.12	22.45	21.56	21.68	84,277	-1.93(-8.17%)
Mar 06, 2020	23.66	23.80	23.47	23.61	64,800	-0.49(-2.03%)
Mar 05, 2020	23.96	24.36	23.91	24.10	75,360	-0.66(-2.67%)
Mar 04, 2020	24.41	24.88	24.35	24.76	84,888	+0.55(+2.25%)
Mar 03, 2020	24.79	25.00	24.05	24.21	145,200	+0.11(+0.44%)

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.