Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.90	16.69	15.33	15.96	8,595	-0.33(-2.05%)
May 28, 2020	16.67	16.67	16.29	16.30	5,094	+0.21(+1.32%)
May 27, 2020	16.60	16.89	16.08	16.08	9,880	+0.00(+0.00%)
May 26, 2020	16.45	16.72	15.82	16.08	9,802	+0.48(+3.08%)
May 22, 2020	14.86	15.66	14.46	15.60	22,594	+1.13(+7.82%)
May 21, 2020	16.16	16.16	14.47	14.47	7,678	-0.57(-3.79%)
May 20, 2020	15.77	16.00	14.75	15.04	10,932	-0.02(-0.16%)
May 19, 2020	16.29	17.08	14.50	15.07	7,889	-2.01(-11.78%)
May 18, 2020	16.04	17.39	15.81	17.08	8,362	+1.62(+10.48%)
May 15, 2020	15.80	16.29	14.79	15.46	5,402	+0.15(+0.96%)
May 14, 2020	14.25	15.53	14.25	15.31	12,854	+1.05(+7.37%)
May 13, 2020	16.12	16.49	14.26	14.26	19,884	-0.81(-5.40%)
May 12, 2020	17.36	17.36	14.68	15.07	9,988	-1.56(-9.35%)
May 11, 2020	17.10	17.18	16.63	16.63	9,575	-0.08(-0.49%)
May 08, 2020	17.74	18.32	16.71	16.71	7,858	-0.34(-2.01%)
May 07, 2020	16.52	17.39	16.49	17.05	7,388	+1.34(+8.50%)
May 06, 2020	16.84	16.91	15.72	15.72	10,388	-1.38(-8.10%)
May 05, 2020	18.08	18.08	16.86	17.10	7,641	-0.41(-2.33%)
May 04, 2020	17.92	18.29	16.86	17.51	4,264	-0.41(-2.27%)
May 01, 2020	20.60	20.60	17.41	17.92	9,700	-1.65(-8.45%)
Apr 30, 2020	21.44	21.44	19.57	19.57	3,416	-2.88(-12.84%)
Apr 29, 2020	20.34	22.85	20.34	22.45	10,775	+2.83(+14.40%)
Apr 28, 2020	19.32	19.87	19.32	19.63	4,028	-0.08(-0.41%)
Apr 27, 2020	18.32	19.94	18.32	19.71	5,734	+1.39(+7.60%)
Apr 24, 2020	17.93	18.32	17.93	18.32	2,578	-0.41(-2.17%)
Apr 23, 2020	19.00	19.00	18.11	18.72	4,709	+0.14(+0.78%)
Apr 22, 2020	19.42	19.42	17.76	18.58	3,786	+0.88(+4.99%)
Apr 21, 2020	18.07	18.07	17.31	17.69	6,159	-0.54(-2.95%)
Apr 20, 2020	18.48	19.37	18.07	18.23	7,334	-2.63(-12.63%)
Apr 17, 2020	19.04	20.87	18.97	20.87	4,482	+1.52(+7.85%)
Apr 16, 2020	19.68	19.68	18.07	19.35	10,928	-1.34(-6.48%)
Apr 15, 2020	20.88	21.25	20.69	20.69	7,843	+0.31(+1.50%)
Apr 14, 2020	20.37	21.46	20.20	20.38	4,229	+1.03(+5.31%)
Apr 13, 2020	21.77	21.77	18.57	19.36	9,009	-2.84(-12.78%)
Apr 09, 2020	22.80	22.80	20.35	22.19	7,843	+0.55(+2.56%)
Apr 08, 2020	20.71	21.64	19.15	21.64	6,782	+0.53(+2.51%)
Apr 07, 2020	21.81	21.81	20.13	21.11	5,265	-0.71(-3.28%)
Apr 06, 2020	20.07	21.87	18.68	21.82	8,850	+4.85(+28.59%)
Apr 03, 2020	17.36	18.07	16.97	16.97	8,964	-0.33(-1.90%)
Apr 02, 2020	16.77	17.30	16.11	17.30	7,934	+0.84(+5.12%)
Apr 01, 2020	16.15	17.27	16.15	16.46	7,757	-1.61(-8.93%)
Mar 31, 2020	17.85	18.07	17.85	18.07	5,794	+0.22(+1.26%)
Mar 30, 2020	16.22	17.86	16.10	17.85	5,887	+1.34(+8.13%)
Mar 27, 2020	18.06	18.06	16.51	16.51	4,731	-1.57(-8.67%)
Mar 26, 2020	16.59	18.07	16.59	18.07	16,128	+0.69(+3.97%)
Mar 25, 2020	17.00	17.50	15.71	17.38	12,678	+1.04(+6.39%)
Mar 24, 2020	15.46	16.34	15.46	16.34	9,797	+0.95(+6.16%)
Mar 23, 2020	17.29	17.29	14.69	15.39	8,168	-1.90(-11.01%)
Mar 20, 2020	14.09	17.29	14.02	17.29	20,294	+3.27(+23.31%)
Mar 19, 2020	14.25	14.53	13.25	14.02	35,147	-1.73(-11.01%)
Mar 18, 2020	16.62	16.62	14.46	15.76	7,879	-2.30(-12.72%)
Mar 17, 2020	16.90	18.07	16.60	18.06	22,430	+2.17(+13.65%)
Mar 16, 2020	16.83	16.83	15.15	15.89	14,356	-0.97(-5.76%)
Mar 13, 2020	16.70	17.97	14.86	16.86	19,920	+1.29(+8.31%)
Mar 12, 2020	20.27	20.27	15.57	15.57	13,798	-5.56(-26.31%)
Mar 11, 2020	22.48	22.48	20.71	21.12	5,765	-2.15(-9.25%)
Mar 10, 2020	22.79	23.28	21.68	23.28	4,119	+0.61(+2.69%)
Mar 09, 2020	22.56	22.67	21.69	22.67	5,646	-0.31(-1.33%)
Mar 06, 2020	23.25	23.25	22.59	22.97	2,365	-0.24(-1.04%)
Mar 05, 2020	23.15	23.58	22.61	23.21	5,405	-0.47(-2.00%)
Mar 04, 2020	23.86	23.86	23.29	23.69	7,533	+0.10(+0.41%)
Mar 03, 2020	24.27	24.67	23.29	23.59	13,048	-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.