Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.53	18.95	18.38	18.65	415,785	-0.17(-0.93%)
May 28, 2020	19.33	19.67	18.75	18.83	189,249	-0.23(-1.22%)
May 27, 2020	18.90	19.19	18.54	19.06	244,714	+0.38(+2.02%)
May 26, 2020	18.81	18.90	18.56	18.68	174,706	+0.40(+2.17%)
May 22, 2020	18.20	18.30	18.00	18.29	105,468	+0.28(+1.56%)
May 21, 2020	18.00	18.26	17.91	18.00	179,251	+0.01(+0.05%)
May 20, 2020	18.25	18.25	17.80	17.99	211,985	+0.15(+0.81%)
May 19, 2020	18.28	18.28	17.76	17.85	217,981	-0.43(-2.33%)
May 18, 2020	17.55	18.39	17.55	18.28	279,516	+1.18(+6.92%)
May 15, 2020	16.76	17.17	16.48	17.09	279,357	+0.45(+2.68%)
May 14, 2020	16.11	16.66	15.79	16.65	216,420	+0.18(+1.12%)
May 13, 2020	16.77	16.79	16.21	16.46	181,957	-0.56(-3.30%)
May 12, 2020	17.59	17.74	16.99	17.03	213,153	-0.53(-3.04%)
May 11, 2020	17.34	17.74	17.14	17.56	149,573	-0.03(-0.16%)
May 08, 2020	17.39	17.59	17.13	17.59	147,263	+0.59(+3.48%)
May 07, 2020	16.97	17.22	16.73	17.00	175,468	+0.30(+1.80%)
May 06, 2020	17.03	17.06	16.66	16.70	140,663	-0.25(-1.49%)
May 05, 2020	17.09	17.42	16.88	16.95	171,170	+0.19(+1.16%)
May 04, 2020	16.85	16.99	16.54	16.75	161,040	-0.35(-2.04%)
May 01, 2020	17.51	17.51	17.01	17.10	223,630	-0.63(-3.55%)
Apr 30, 2020	17.32	17.88	17.16	17.73	203,065	-0.40(-2.19%)
Apr 29, 2020	18.19	18.25	17.60	18.13	202,983	+0.59(+3.37%)
Apr 28, 2020	17.75	17.75	17.30	17.54	183,771	+0.30(+1.74%)
Apr 27, 2020	16.70	17.42	16.49	17.24	122,387	+0.64(+3.85%)
Apr 24, 2020	16.35	16.73	16.09	16.60	143,342	+0.35(+2.15%)
Apr 23, 2020	16.34	16.45	16.01	16.25	152,990	-0.08(-0.47%)
Apr 22, 2020	16.31	16.43	15.96	16.33	164,129	+0.39(+2.43%)
Apr 21, 2020	15.93	16.41	15.93	15.94	196,205	-0.29(-1.79%)
Apr 20, 2020	16.81	16.87	16.23	16.23	164,127	-0.91(-5.31%)
Apr 17, 2020	17.41	17.82	17.05	17.14	176,881	+0.07(+0.40%)
Apr 16, 2020	16.32	17.13	16.31	17.07	315,206	+0.65(+3.95%)
Apr 15, 2020	17.26	17.54	16.34	16.42	237,497	-1.33(-7.48%)
Apr 14, 2020	17.55	17.78	17.21	17.75	176,713	+0.64(+3.74%)
Apr 13, 2020	17.85	18.01	16.90	17.11	190,166	-0.94(-5.21%)
Apr 09, 2020	17.43	18.20	17.31	18.05	277,499	+0.96(+5.61%)
Apr 08, 2020	16.60	17.21	16.45	17.09	288,238	+0.63(+3.83%)
Apr 07, 2020	16.67	17.17	16.13	16.46	480,358	+0.13(+0.77%)
Apr 06, 2020	16.16	16.66	16.11	16.34	288,228	+0.74(+4.72%)
Apr 03, 2020	15.75	16.14	15.29	15.60	318,985	-0.38(-2.36%)
Apr 02, 2020	15.61	16.14	15.48	15.98	201,420	+0.15(+0.92%)
Apr 01, 2020	15.66	16.06	15.53	15.83	234,831	-0.43(-2.62%)
Mar 31, 2020	16.49	16.80	16.12	16.26	293,494	-0.44(-2.61%)
Mar 30, 2020	15.89	16.74	15.79	16.70	345,097	+0.70(+4.36%)
Mar 27, 2020	15.92	16.35	15.69	16.00	234,775	-0.43(-2.60%)
Mar 26, 2020	15.86	16.65	15.86	16.42	283,472	+0.69(+4.37%)
Mar 25, 2020	16.31	17.02	15.64	15.74	321,452	-0.59(-3.62%)
Mar 24, 2020	16.37	16.62	15.77	16.33	437,540	+0.71(+4.53%)
Mar 23, 2020	15.49	15.93	14.85	15.62	568,468	+0.24(+1.57%)
Mar 20, 2020	16.81	17.07	15.34	15.38	838,071	-1.44(-8.58%)
Mar 19, 2020	16.35	17.30	15.63	16.82	583,134	+0.56(+3.46%)
Mar 18, 2020	15.97	16.67	15.34	16.26	499,889	-0.31(-1.87%)
Mar 17, 2020	16.80	18.02	16.10	16.57	541,153	+0.07(+0.41%)
Mar 16, 2020	16.82	17.43	16.26	16.50	363,240	-2.13(-11.44%)
Mar 13, 2020	16.67	18.67	16.26	18.63	378,943	+2.66(+16.62%)
Mar 12, 2020	16.50	17.11	15.96	15.98	592,965	-1.46(-8.39%)
Mar 11, 2020	17.58	17.67	16.97	17.44	469,885	-0.57(-3.17%)
Mar 10, 2020	17.58	18.01	17.17	18.01	615,940	+0.81(+4.73%)
Mar 09, 2020	18.06	18.27	17.16	17.20	470,875	-1.72(-9.07%)
Mar 06, 2020	18.98	19.14	18.47	18.92	342,720	-0.47(-2.45%)
Mar 05, 2020	19.54	19.82	19.19	19.39	478,251	-0.54(-2.72%)
Mar 04, 2020	19.47	19.96	19.44	19.93	390,198	+0.71(+3.68%)
Mar 03, 2020	19.36	19.86	18.98	19.23	269,606	-0.14(-0.70%)

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.