Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.49	18.49	18.09	18.38	8,914	-0.11(-0.61%)
May 28, 2020	19.08	19.08	18.41	18.49	19,519	-0.61(-3.19%)
May 27, 2020	19.45	19.45	18.78	19.10	51,427	+0.05(+0.26%)
May 26, 2020	18.14	19.18	18.14	19.05	41,647	+1.53(+8.72%)
May 22, 2020	17.41	17.53	17.30	17.52	12,519	+0.03(+0.17%)
May 21, 2020	17.50	17.59	17.35	17.49	150,133	+0.11(+0.64%)
May 20, 2020	18.19	18.19	17.28	17.38	13,975	+0.65(+3.87%)
May 19, 2020	16.65	17.06	16.59	16.73	14,931	+0.04(+0.24%)
May 18, 2020	15.85	16.69	15.85	16.69	20,127	+1.48(+9.70%)
May 15, 2020	15.08	15.26	15.07	15.22	2,103	+0.02(+0.13%)
May 14, 2020	15.01	15.20	14.60	15.20	3,339	-0.20(-1.29%)
May 13, 2020	15.73	15.73	15.14	15.40	10,225	-0.50(-3.17%)
May 12, 2020	16.00	16.24	15.90	15.90	9,021	-0.27(-1.66%)
May 11, 2020	16.39	16.39	16.16	16.17	10,192	-0.17(-1.05%)
May 08, 2020	16.18	16.37	16.18	16.34	7,211	+0.44(+2.80%)
May 07, 2020	15.71	15.92	15.70	15.89	9,701	+0.73(+4.81%)
May 06, 2020	15.35	15.35	15.08	15.17	6,016	-0.21(-1.36%)
May 05, 2020	15.63	15.66	15.38	15.38	5,455	-0.03(-0.19%)
May 04, 2020	15.58	15.58	15.25	15.41	5,461	-0.35(-2.22%)
May 01, 2020	16.14	16.14	15.24	15.75	8,413	-0.78(-4.72%)
Apr 30, 2020	16.78	16.84	16.40	16.53	10,936	-0.29(-1.71%)
Apr 29, 2020	16.58	16.91	16.58	16.82	15,937	+0.64(+3.95%)
Apr 28, 2020	16.36	16.37	16.02	16.18	20,360	+0.31(+1.95%)
Apr 27, 2020	15.61	15.92	15.56	15.87	17,158	+0.52(+3.38%)
Apr 24, 2020	15.24	16.00	15.15	15.36	9,715	+0.21(+1.41%)
Apr 23, 2020	15.07	15.40	15.07	15.14	9,606	+0.07(+0.43%)
Apr 22, 2020	15.03	15.11	14.97	15.08	5,583	+0.26(+1.75%)
Apr 21, 2020	15.72	15.72	14.64	14.82	4,621	-0.60(-3.88%)
Apr 20, 2020	15.51	15.60	15.33	15.42	7,515	-0.17(-1.09%)
Apr 17, 2020	15.65	15.70	15.39	15.59	8,112	+0.56(+3.71%)
Apr 16, 2020	15.06	15.15	14.90	15.03	5,819	-0.26(-1.69%)
Apr 15, 2020	15.27	15.34	14.78	15.29	10,993	-0.30(-1.92%)
Apr 14, 2020	15.68	15.89	15.48	15.59	4,476	+0.19(+1.21%)
Apr 13, 2020	15.48	15.52	15.05	15.40	8,233	-0.32(-2.06%)
Apr 09, 2020	15.68	16.09	15.64	15.72	16,526	+0.63(+4.21%)
Apr 08, 2020	14.79	15.20	14.79	15.09	3,864	+0.55(+3.77%)
Apr 07, 2020	14.94	15.16	14.52	14.54	18,097	+0.46(+3.27%)
Apr 06, 2020	13.56	14.08	13.56	14.08	9,954	+1.22(+9.52%)
Apr 03, 2020	12.80	12.85	12.72	12.85	7,411	-0.29(-2.22%)
Apr 02, 2020	13.37	13.47	13.03	13.15	8,065	-0.29(-2.17%)
Apr 01, 2020	13.98	14.06	13.44	13.44	17,116	-0.84(-5.87%)
Mar 31, 2020	14.26	14.62	14.17	14.28	3,135	+0.20(+1.42%)
Mar 30, 2020	14.38	14.60	13.76	14.08	10,498	-0.38(-2.61%)
Mar 27, 2020	14.68	14.68	14.29	14.45	3,305	-0.81(-5.30%)
Mar 26, 2020	14.81	15.37	14.73	15.26	10,873	+0.57(+3.87%)
Mar 25, 2020	14.38	15.04	14.29	14.69	10,145	+0.84(+6.06%)
Mar 24, 2020	13.43	13.86	13.39	13.86	8,298	+1.43(+11.53%)
Mar 23, 2020	12.38	12.43	11.81	12.42	13,776	+0.22(+1.82%)
Mar 20, 2020	12.87	13.18	12.18	12.20	21,333	-0.07(-0.58%)
Mar 19, 2020	11.24	12.40	11.24	12.27	66,865	+0.57(+4.88%)
Mar 18, 2020	12.23	12.42	11.22	11.70	9,815	-1.74(-12.93%)
Mar 17, 2020	13.41	13.57	13.16	13.44	14,252	-0.43(-3.08%)
Mar 16, 2020	13.63	14.16	13.52	13.87	10,988	-1.32(-8.71%)
Mar 13, 2020	15.66	15.66	14.98	15.19	19,330	+0.05(+0.35%)
Mar 12, 2020	15.98	16.29	15.09	15.14	8,310	-1.79(-10.56%)
Mar 11, 2020	17.83	17.83	16.70	16.92	22,674	-1.37(-7.51%)
Mar 10, 2020	18.46	18.46	17.79	18.30	1,319	+0.61(+3.47%)
Mar 09, 2020	18.97	18.97	17.60	17.68	8,626	-1.58(-8.21%)
Mar 06, 2020	19.45	19.45	19.11	19.27	2,704	-0.39(-2.00%)
Mar 05, 2020	20.27	20.27	19.53	19.66	11,740	-1.09(-5.24%)
Mar 04, 2020	20.47	20.76	20.27	20.75	5,714	+0.52(+2.57%)
Mar 03, 2020	20.47	20.48	20.23	20.23	15,583	-0.29(-1.41%)

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.