Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.28	20.03	19.24	19.98	2,661,516	+0.79(+4.10%)
May 28, 2020	18.55	19.35	18.46	19.20	1,967,914	+0.80(+4.37%)
May 27, 2020	18.21	18.70	18.20	18.39	1,655,900	+0.27(+1.51%)
May 26, 2020	18.37	18.49	18.05	18.12	1,238,256	-0.01(-0.05%)
May 22, 2020	17.60	18.18	17.48	18.13	2,027,208	+0.53(+3.02%)
May 21, 2020	17.92	17.92	17.36	17.60	2,173,701	-0.32(-1.76%)
May 20, 2020	18.40	18.44	17.76	17.91	1,895,778	-0.41(-2.22%)
May 19, 2020	19.27	19.30	18.29	18.32	1,420,226	-0.43(-2.30%)
May 18, 2020	18.90	19.18	18.45	18.75	1,565,018	-0.21(-1.09%)
May 15, 2020	19.27	19.39	18.79	18.96	1,386,726	-0.44(-2.27%)
May 14, 2020	18.74	19.67	18.66	19.40	2,523,206	+0.41(+2.14%)
May 13, 2020	19.49	19.62	18.16	18.99	3,439,811	-0.79(-3.98%)
May 12, 2020	20.15	20.64	19.69	19.78	1,650,381	-0.41(-2.01%)
May 11, 2020	20.11	20.42	19.77	20.18	2,335,537	+0.51(+2.57%)
May 08, 2020	21.36	21.63	19.68	19.68	2,394,300	-1.66(-7.77%)
May 07, 2020	21.53	21.78	20.32	21.34	2,727,592	+0.55(+2.63%)
May 06, 2020	20.66	21.34	20.66	20.79	1,377,865	+0.14(+0.68%)
May 05, 2020	20.36	20.81	20.36	20.65	1,254,416	+0.31(+1.51%)
May 04, 2020	20.08	20.34	19.73	20.34	849,307	+0.38(+1.91%)
May 01, 2020	19.33	20.03	19.10	19.96	765,780	+0.58(+3.00%)
Apr 30, 2020	19.56	20.15	19.33	19.38	1,307,469	-0.22(-1.14%)
Apr 29, 2020	20.23	20.23	19.37	19.60	1,395,815	-0.67(-3.31%)
Apr 28, 2020	21.23	21.43	20.24	20.27	1,101,568	-1.00(-4.68%)
Apr 27, 2020	20.18	21.45	20.15	21.27	1,208,535	+1.16(+5.77%)
Apr 24, 2020	19.97	20.25	19.69	20.11	750,344	+0.23(+1.17%)
Apr 23, 2020	19.79	20.01	19.53	19.88	882,571	+0.05(+0.25%)
Apr 22, 2020	20.16	20.26	19.78	19.83	612,735	-0.15(-0.75%)
Apr 21, 2020	19.43	20.05	19.28	19.98	921,286	+0.35(+1.77%)
Apr 20, 2020	19.50	20.14	19.49	19.63	1,084,542	-0.07(-0.38%)
Apr 17, 2020	20.21	20.30	19.55	19.70	1,086,685	-0.39(-1.94%)
Apr 16, 2020	19.64	20.22	19.64	20.09	1,230,809	+0.07(+0.33%)
Apr 15, 2020	20.18	20.39	19.71	20.03	1,446,411	-0.51(-2.46%)
Apr 14, 2020	20.31	20.59	19.94	20.53	1,074,461	+0.41(+2.02%)
Apr 13, 2020	19.92	20.29	19.69	20.13	1,356,341	+0.25(+1.25%)
Apr 09, 2020	19.79	19.99	19.44	19.88	1,535,420	+0.17(+0.84%)
Apr 08, 2020	19.28	19.90	19.28	19.71	850,934	+0.41(+2.10%)
Apr 07, 2020	19.79	20.14	19.25	19.30	1,269,728	-0.42(-2.14%)
Apr 06, 2020	19.00	19.76	19.00	19.73	1,766,632	+0.83(+4.39%)
Apr 03, 2020	17.75	19.01	17.60	18.90	1,757,195	+1.14(+6.40%)
Apr 02, 2020	17.62	17.84	17.00	17.76	2,106,053	+0.16(+0.90%)
Apr 01, 2020	17.01	18.21	16.80	17.60	1,456,847	+0.34(+1.97%)
Mar 31, 2020	17.83	18.04	16.87	17.26	2,440,624	-0.57(-3.21%)
Mar 30, 2020	18.93	19.06	17.79	17.84	2,149,171	-0.90(-4.82%)
Mar 27, 2020	19.08	19.08	18.27	18.74	1,542,776	-0.12(-0.66%)
Mar 26, 2020	17.75	19.07	17.47	18.86	1,808,354	+1.32(+7.51%)
Mar 25, 2020	17.32	18.52	17.21	17.55	1,899,383	+0.27(+1.54%)
Mar 24, 2020	17.38	18.18	16.58	17.28	2,151,271	+0.33(+1.96%)
Mar 23, 2020	17.31	17.90	16.23	16.95	1,919,748	-0.47(-2.71%)
Mar 20, 2020	18.82	18.83	16.70	17.42	3,026,582	+0.27(+1.60%)
Mar 19, 2020	15.69	17.17	14.43	17.15	2,365,864	+1.47(+9.36%)
Mar 18, 2020	16.90	16.95	14.35	15.68	3,117,740	-1.05(-6.29%)
Mar 17, 2020	17.37	18.14	15.57	16.73	3,750,914	-0.53(-3.07%)
Mar 16, 2020	17.41	18.23	16.96	17.26	2,855,796	-0.50(-2.80%)
Mar 13, 2020	19.09	19.23	17.11	17.76	3,196,019	-1.02(-5.43%)
Mar 12, 2020	19.90	20.47	17.83	18.78	3,342,818	-1.24(-6.21%)
Mar 11, 2020	19.58	20.45	19.58	20.03	2,274,911	+0.34(+1.73%)
Mar 10, 2020	20.03	20.50	19.12	19.69	2,434,331	-0.15(-0.75%)
Mar 09, 2020	20.46	22.03	19.35	19.83	2,737,301	+0.39(+2.00%)
Mar 06, 2020	19.78	20.44	19.04	19.45	3,330,724	+0.07(+0.34%)
Mar 05, 2020	17.95	19.51	17.81	19.38	2,655,105	+1.25(+6.91%)
Mar 04, 2020	16.75	18.18	16.75	18.13	2,899,833	+1.10(+6.48%)
Mar 03, 2020	16.26	17.09	16.03	17.02	2,414,505	+0.71(+4.37%)

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.