Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.96	18.84	17.85	18.32	60,300	+0.33(+1.83%)
May 28, 2020	18.49	19.48	17.96	17.99	43,074	-0.47(-2.55%)
May 27, 2020	18.02	18.50	17.34	18.46	24,489	+0.55(+3.07%)
May 26, 2020	18.33	18.82	17.60	17.91	57,754	-0.09(-0.50%)
May 22, 2020	18.31	18.75	17.82	18.00	28,900	-0.26(-1.42%)
May 21, 2020	17.68	18.79	17.68	18.26	37,754	+0.27(+1.50%)
May 20, 2020	17.82	18.86	17.82	17.99	51,327	+0.08(+0.45%)
May 19, 2020	18.86	18.86	17.75	17.91	45,446	-0.60(-3.24%)
May 18, 2020	18.06	19.38	17.97	18.51	52,679	+0.70(+3.93%)
May 15, 2020	17.78	18.21	16.73	17.81	36,700	-0.03(-0.17%)
May 14, 2020	17.77	18.14	16.85	17.84	52,417	-0.12(-0.67%)
May 13, 2020	20.23	20.73	17.02	17.96	123,889	-2.40(-11.79%)
May 12, 2020	21.00	21.05	19.85	20.36	104,656	+0.63(+3.19%)
May 11, 2020	20.35	21.20	19.09	19.73	63,265	-0.66(-3.24%)
May 08, 2020	20.32	21.00	20.10	20.39	60,000	+0.13(+0.64%)
May 07, 2020	18.89	20.76	18.82	20.26	58,643	+1.52(+8.11%)
May 06, 2020	19.19	19.19	18.50	18.74	20,921	-0.49(-2.55%)
May 05, 2020	19.81	20.01	18.53	19.23	53,488	-0.52(-2.63%)
May 04, 2020	19.22	21.00	19.00	19.75	39,739	+0.57(+2.97%)
May 01, 2020	18.57	19.42	18.13	19.18	52,300	+0.15(+0.79%)
Apr 30, 2020	19.24	20.21	17.20	19.03	107,633	-0.10(-0.52%)
Apr 29, 2020	17.83	19.43	17.67	19.13	174,529	+1.35(+7.59%)
Apr 28, 2020	17.98	18.12	17.64	17.78	48,679	+0.03(+0.17%)
Apr 27, 2020	17.99	18.52	17.50	17.75	57,536	-0.05(-0.28%)
Apr 24, 2020	17.15	18.26	17.06	17.80	93,800	+0.75(+4.40%)
Apr 23, 2020	17.67	18.10	16.83	17.05	141,556	-1.45(-7.84%)
Apr 22, 2020	18.85	19.82	18.50	18.50	32,209	-0.10(-0.54%)
Apr 21, 2020	19.50	19.50	18.50	18.60	51,536	-1.42(-7.09%)
Apr 20, 2020	21.46	21.46	19.90	20.02	49,916	-1.80(-8.25%)
Apr 17, 2020	21.07	22.24	20.89	21.82	52,600	+1.12(+5.41%)
Apr 16, 2020	20.83	21.29	20.61	20.70	38,826	-0.25(-1.19%)
Apr 15, 2020	20.49	21.44	20.01	20.95	34,479	-0.55(-2.56%)
Apr 14, 2020	21.11	22.64	20.71	21.50	36,315	+0.75(+3.61%)
Apr 13, 2020	19.42	21.02	19.28	20.75	51,894	+1.48(+7.68%)
Apr 09, 2020	17.49	20.54	16.92	19.27	89,100	+2.05(+11.90%)
Apr 08, 2020	17.13	17.32	16.65	17.22	124,165	+0.22(+1.29%)
Apr 07, 2020	17.37	17.60	15.83	17.00	185,222	+0.10(+0.59%)
Apr 06, 2020	16.81	17.30	16.43	16.90	44,892	+0.54(+3.30%)
Apr 03, 2020	17.07	17.30	15.90	16.36	63,700	-0.65(-3.82%)
Apr 02, 2020	17.74	17.99	16.50	17.01	40,051	-0.69(-3.90%)
Apr 01, 2020	17.41	18.14	16.44	17.70	85,827	-0.30(-1.67%)
Mar 31, 2020	17.81	18.40	16.91	18.00	201,518	+0.16(+0.90%)
Mar 30, 2020	17.67	18.02	16.28	17.84	90,401	+0.01(+0.06%)
Mar 27, 2020	17.67	18.19	16.79	17.83	91,900	+0.02(+0.11%)
Mar 26, 2020	17.26	18.26	17.00	17.81	93,964	+0.71(+4.15%)
Mar 25, 2020	17.04	18.45	16.00	17.10	49,517	+0.20(+1.18%)
Mar 24, 2020	16.00	17.30	15.16	16.90	82,714	+1.63(+10.67%)
Mar 23, 2020	15.52	15.71	14.00	15.27	85,175	-0.75(-4.68%)
Mar 20, 2020	17.05	17.41	15.74	16.02	102,700	-0.75(-4.47%)
Mar 19, 2020	17.94	18.70	16.75	16.77	98,692	-1.32(-7.30%)
Mar 18, 2020	18.33	18.75	17.25	18.09	154,233	-1.43(-7.33%)
Mar 17, 2020	17.32	19.67	16.59	19.52	125,851	+2.26(+13.09%)
Mar 16, 2020	16.36	17.90	13.49	17.26	136,582	-0.98(-5.37%)
Mar 13, 2020	19.70	19.70	16.11	18.24	239,600	+2.39(+15.08%)
Mar 12, 2020	16.67	16.67	14.38	15.85	174,174	-2.60(-14.09%)
Mar 11, 2020	18.71	18.74	17.44	18.45	116,334	-0.59(-3.10%)
Mar 10, 2020	18.31	19.23	17.81	19.04	97,317	+1.53(+8.74%)
Mar 09, 2020	18.72	19.07	15.81	17.51	202,232	-2.77(-13.66%)
Mar 06, 2020	22.00	22.26	19.83	20.28	196,900	-2.27(-10.07%)
Mar 05, 2020	22.67	23.11	21.96	22.55	69,051	-0.51(-2.21%)
Mar 04, 2020	23.94	23.94	22.74	23.06	129,758	+0.01(+0.04%)
Mar 03, 2020	26.51	26.51	22.50	23.05	380,429	-3.43(-12.95%)

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.