Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.65	16.68	16.11	16.36	313,892	-0.41(-2.44%)
May 28, 2020	17.16	17.16	16.57	16.77	282,150	-0.33(-1.93%)
May 27, 2020	17.16	17.67	16.50	17.10	468,660	-0.07(-0.38%)
May 26, 2020	16.32	17.65	16.11	17.16	1,105,006	-1.43(-7.67%)
May 22, 2020	18.47	19.12	18.27	18.59	265,879	-0.03(-0.14%)
May 21, 2020	18.74	18.82	17.84	18.62	289,221	-0.03(-0.14%)
May 20, 2020	18.88	19.13	16.90	18.64	734,481	-0.50(-2.62%)
May 19, 2020	19.99	20.00	18.48	19.15	354,877	-0.40(-2.03%)
May 18, 2020	18.60	20.07	18.33	19.54	482,056	+1.32(+7.25%)
May 15, 2020	18.47	18.82	17.88	18.22	273,199	-0.46(-2.47%)
May 14, 2020	18.48	19.15	17.49	18.68	248,065	+0.59(+3.28%)
May 13, 2020	18.88	18.93	17.43	18.09	339,427	-0.90(-4.73%)
May 12, 2020	19.81	19.81	18.75	18.99	354,870	-0.95(-4.77%)
May 11, 2020	20.99	21.65	19.81	19.94	540,624	-0.40(-1.95%)
May 08, 2020	21.13	23.77	19.28	20.33	1,782,093	+1.98(+10.79%)
May 07, 2020	17.49	19.15	17.19	18.35	430,840	+0.95(+5.46%)
May 06, 2020	17.40	17.67	16.50	17.40	366,868	+0.25(+1.46%)
May 05, 2020	17.82	17.96	17.03	17.15	825,198	-2.11(-10.97%)
May 04, 2020	19.79	19.79	18.93	19.26	238,047	+0.13(+0.69%)
May 01, 2020	19.81	19.81	18.67	19.13	294,472	-0.30(-1.56%)
Apr 30, 2020	18.22	20.29	18.22	19.44	916,818	-2.28(-10.52%)
Apr 29, 2020	21.44	24.03	20.86	21.72	824,327	+0.07(+0.30%)
Apr 28, 2020	21.44	22.45	21.26	21.65	384,663	+0.40(+1.86%)
Apr 27, 2020	22.10	22.10	20.80	21.26	303,216	+0.13(+0.62%)
Apr 24, 2020	22.45	22.64	19.96	21.13	522,980	+0.00(+0.00%)
Apr 23, 2020	19.81	22.97	19.15	21.13	786,898	+0.92(+4.58%)
Apr 22, 2020	20.73	20.94	18.72	20.20	418,732	-0.92(-4.38%)
Apr 21, 2020	23.77	25.09	19.81	21.13	1,028,985	+0.92(+4.58%)
Apr 20, 2020	15.91	20.98	15.84	20.20	1,282,611	+0.66(+3.38%)
Apr 17, 2020	19.81	21.79	19.21	19.54	439,586	+1.28(+7.01%)
Apr 16, 2020	18.42	18.68	17.82	18.26	130,883	-0.46(-2.47%)
Apr 15, 2020	19.50	19.81	17.56	18.72	135,636	-0.94(-4.77%)
Apr 14, 2020	19.01	20.47	17.26	19.66	307,038	+0.70(+3.69%)
Apr 13, 2020	19.37	19.81	18.48	18.96	237,999	+0.48(+2.57%)
Apr 09, 2020	17.16	19.12	16.11	18.48	703,559	-5.20(-21.96%)
Apr 08, 2020	23.77	25.06	22.45	23.69	177,246	+2.07(+9.59%)
Apr 07, 2020	22.84	24.03	19.81	21.61	330,020	+3.04(+16.35%)
Apr 06, 2020	18.09	19.61	17.30	18.58	118,585	+0.25(+1.37%)
Apr 03, 2020	19.30	19.30	17.30	18.33	64,912	-1.48(-7.47%)
Apr 02, 2020	21.13	21.13	17.16	19.81	95,372	+0.77(+4.02%)
Apr 01, 2020	20.99	20.99	18.48	19.04	109,176	-1.03(-5.13%)
Mar 31, 2020	18.75	21.13	17.16	20.07	390,572	-23.83(-54.29%)
Mar 30, 2020	47.53	58.10	35.65	43.90	112,493	+12.21(+38.54%)
Mar 27, 2020	22.45	40.93	18.48	31.69	58,379	+9.30(+41.51%)
Mar 26, 2020	24.95	25.75	21.44	22.39	6,672	-1.37(-5.78%)
Mar 25, 2020	18.48	25.09	18.48	23.77	11,658	+5.29(+28.66%)
Mar 24, 2020	19.81	19.81	17.15	18.47	9,566	+0.74(+4.17%)
Mar 23, 2020	20.47	21.13	16.72	17.73	19,166	-5.41(-23.39%)
Mar 20, 2020	24.93	25.75	22.45	23.15	2,412	-0.62(-2.61%)
Mar 19, 2020	22.45	23.77	21.13	23.77	1,979	+1.32(+5.88%)
Mar 18, 2020	21.13	23.77	19.81	22.45	1,401	-1.32(-5.56%)
Mar 17, 2020	22.45	33.01	21.13	23.77	8,339	+0.00(+0.00%)
Mar 16, 2020	25.09	26.41	22.45	23.77	1,808	-2.50(-9.50%)
Mar 13, 2020	30.14	35.91	25.75	26.26	7,994	-1.47(-5.29%)
Mar 12, 2020	30.37	31.69	27.73	27.73	1,336	-4.62(-14.29%)
Mar 11, 2020	32.02	33.01	31.03	32.35	1,672	+1.87(+6.15%)
Mar 10, 2020	33.01	35.65	27.28	30.47	3,367	+3.22(+11.82%)
Mar 09, 2020	29.05	30.34	24.03	27.25	6,170	-5.89(-17.77%)
Mar 06, 2020	35.65	38.28	33.01	33.14	3,681	-3.83(-10.36%)
Mar 05, 2020	38.29	39.47	33.01	36.97	9,960	-5.28(-12.50%)
Mar 04, 2020	40.93	51.49	33.01	42.25	44,125	+2.64(+6.67%)
Mar 03, 2020	38.29	43.57	36.97	39.61	3,581	+3.22(+8.85%)

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.