Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.00	18.27	17.70	17.94	536,500	-0.52(-2.82%)
May 28, 2020	18.60	18.79	18.42	18.46	397,430	-0.22(-1.18%)
May 27, 2020	18.66	18.74	18.31	18.68	347,402	+1.69(+9.95%)
May 26, 2020	16.85	17.27	16.80	16.99	451,047	+1.40(+9.02%)
May 22, 2020	15.89	15.89	15.41	15.59	404,200	+0.09(+0.55%)
May 21, 2020	15.60	15.80	15.37	15.50	558,653	-0.24(-1.52%)
May 20, 2020	15.47	15.88	15.40	15.74	362,757	+0.56(+3.69%)
May 19, 2020	15.49	15.58	15.18	15.18	761,492	-0.54(-3.47%)
May 18, 2020	15.19	15.83	15.07	15.72	632,868	+1.36(+9.43%)
May 15, 2020	14.38	14.44	14.13	14.37	522,500	+0.03(+0.21%)
May 14, 2020	13.73	14.38	13.48	14.34	804,733	+0.03(+0.21%)
May 13, 2020	14.72	14.72	14.25	14.31	1,317,986	-0.74(-4.92%)
May 12, 2020	15.40	15.44	15.00	15.05	518,375	-0.30(-1.95%)
May 11, 2020	15.11	15.45	15.11	15.35	660,753	-0.30(-1.92%)
May 08, 2020	15.38	15.85	15.38	15.65	396,800	+0.32(+2.09%)
May 07, 2020	15.22	15.50	15.17	15.33	2,648,563	+0.31(+2.06%)
May 06, 2020	15.14	15.25	14.86	15.02	237,429	-0.03(-0.20%)
May 05, 2020	15.11	15.31	15.03	15.05	329,141	+0.05(+0.33%)
May 04, 2020	15.03	15.23	14.84	15.00	525,801	-0.20(-1.32%)
May 01, 2020	15.03	16.00	15.03	15.20	267,900	-0.54(-3.43%)
Apr 30, 2020	15.58	15.82	15.22	15.74	417,875	-0.76(-4.61%)
Apr 29, 2020	16.65	16.65	16.33	16.50	370,038	+0.67(+4.23%)
Apr 28, 2020	16.30	16.38	15.76	15.83	918,999	+0.73(+4.83%)
Apr 27, 2020	14.77	15.21	14.77	15.10	598,067	+0.65(+4.50%)
Apr 24, 2020	14.38	14.54	14.16	14.45	512,500	-0.21(-1.43%)
Apr 23, 2020	14.52	15.10	14.40	14.66	618,642	+0.72(+5.16%)
Apr 22, 2020	13.84	13.95	13.68	13.94	346,224	+0.39(+2.88%)
Apr 21, 2020	13.50	13.75	13.37	13.55	748,626	-0.21(-1.53%)
Apr 20, 2020	13.60	14.06	13.55	13.76	582,925	-0.17(-1.22%)
Apr 17, 2020	14.06	14.10	13.74	13.93	846,700	+0.35(+2.58%)
Apr 16, 2020	13.64	13.68	13.41	13.58	927,735	-0.42(-3.00%)
Apr 15, 2020	14.21	14.50	14.00	14.00	581,863	-1.14(-7.53%)
Apr 14, 2020	15.10	15.54	15.10	15.14	813,269	-0.16(-1.05%)
Apr 13, 2020	15.51	15.70	14.97	15.30	474,560	-0.33(-2.11%)
Apr 09, 2020	15.58	15.82	15.36	15.63	609,300	+0.99(+6.76%)
Apr 08, 2020	14.31	14.73	14.21	14.64	409,563	+0.27(+1.88%)
Apr 07, 2020	14.80	14.86	14.13	14.37	649,124	+0.44(+3.16%)
Apr 06, 2020	13.83	13.93	13.66	13.93	1,445,023	+0.65(+4.89%)
Apr 03, 2020	13.45	13.46	13.18	13.28	653,700	-0.82(-5.82%)
Apr 02, 2020	13.73	14.29	13.72	14.10	697,962	+0.15(+1.08%)
Apr 01, 2020	14.20	14.31	13.91	13.95	1,008,658	-1.11(-7.37%)
Mar 31, 2020	14.94	15.36	14.76	15.06	1,098,836	-0.94(-5.87%)
Mar 30, 2020	15.29	16.07	15.26	16.00	939,108	-0.70(-4.22%)
Mar 27, 2020	16.19	17.03	15.98	16.70	416,100	-0.61(-3.50%)
Mar 26, 2020	16.49	17.31	16.48	17.31	790,062	+0.85(+5.16%)
Mar 25, 2020	15.81	16.77	15.44	16.46	1,453,696	+1.63(+10.99%)
Mar 24, 2020	14.58	14.99	14.26	14.83	562,923	+1.28(+9.45%)
Mar 23, 2020	14.01	14.20	13.46	13.55	626,653	-0.88(-6.13%)
Mar 20, 2020	14.56	15.04	14.20	14.44	502,200	+0.29(+2.01%)
Mar 19, 2020	13.83	15.01	13.54	14.15	1,029,910	-0.15(-1.08%)
Mar 18, 2020	15.01	15.01	13.68	14.30	753,736	-1.70(-10.59%)
Mar 17, 2020	14.27	16.31	14.27	16.00	1,069,336	+1.09(+7.31%)
Mar 16, 2020	15.05	16.14	14.91	14.91	522,087	-3.97(-21.03%)
Mar 13, 2020	19.19	19.24	17.28	18.88	639,800	+1.44(+8.26%)
Mar 12, 2020	18.18	18.38	17.05	17.44	1,355,677	-2.35(-11.87%)
Mar 11, 2020	20.47	20.53	19.50	19.79	1,554,246	-0.80(-3.89%)
Mar 10, 2020	20.74	20.77	19.48	20.59	918,306	+0.76(+3.83%)
Mar 09, 2020	19.58	20.17	18.81	19.83	559,774	-1.81(-8.36%)
Mar 06, 2020	21.64	21.96	21.48	21.64	437,900	-0.92(-4.08%)
Mar 05, 2020	22.59	22.86	22.31	22.56	482,060	-1.45(-6.04%)
Mar 04, 2020	23.69	24.08	23.41	24.01	488,792	+0.37(+1.57%)
Mar 03, 2020	24.36	24.52	23.59	23.64	327,424	-1.12(-4.52%)

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.