Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.41	17.45	16.86	17.32	473,947	-0.47(-2.64%)
May 28, 2020	18.86	18.86	17.49	17.79	448,434	-0.67(-3.65%)
May 27, 2020	18.12	18.57	17.66	18.46	599,133	+1.20(+6.93%)
May 26, 2020	16.71	17.40	16.70	17.26	615,560	+1.36(+8.58%)
May 22, 2020	16.43	16.48	15.65	15.90	358,000	-0.35(-2.18%)
May 21, 2020	16.24	16.52	16.09	16.25	534,387	+0.00(+0.00%)
May 20, 2020	15.08	16.32	15.08	16.25	700,596	+1.46(+9.88%)
May 19, 2020	15.30	15.47	14.78	14.79	536,685	-0.66(-4.24%)
May 18, 2020	14.98	15.65	14.82	15.45	730,286	+1.39(+9.89%)
May 15, 2020	13.95	14.15	13.75	14.06	1,145,919	-0.08(-0.56%)
May 14, 2020	13.76	14.31	13.24	14.14	761,930	+0.09(+0.63%)
May 13, 2020	15.14	15.16	13.77	14.05	745,559	-1.26(-8.22%)
May 12, 2020	16.13	16.30	15.28	15.31	1,030,503	-0.71(-4.42%)
May 11, 2020	16.18	16.45	15.32	16.01	997,119	-0.55(-3.32%)
May 08, 2020	16.03	16.59	15.86	16.56	771,773	+0.93(+5.95%)
May 07, 2020	15.95	16.13	15.57	15.63	1,504,053	+0.02(+0.11%)
May 06, 2020	16.83	16.83	15.56	15.62	994,077	-1.12(-6.67%)
May 05, 2020	18.04	18.04	16.65	16.73	536,350	-0.62(-3.60%)
May 04, 2020	17.41	17.50	16.86	17.36	801,197	-0.41(-2.32%)
May 01, 2020	18.17	18.31	17.48	17.77	413,095	-0.96(-5.13%)
Apr 30, 2020	18.87	19.07	18.43	18.73	464,475	-0.80(-4.10%)
Apr 29, 2020	19.19	19.96	18.84	19.53	524,216	+0.94(+5.05%)
Apr 28, 2020	18.18	18.82	17.87	18.59	848,994	+1.06(+6.06%)
Apr 27, 2020	16.48	17.66	16.29	17.53	350,597	+1.38(+8.56%)
Apr 24, 2020	15.96	16.32	15.78	16.15	385,209	+0.40(+2.53%)
Apr 23, 2020	15.47	16.30	15.41	15.75	509,196	+0.18(+1.14%)
Apr 22, 2020	15.96	16.32	15.32	15.57	849,640	-0.22(-1.40%)
Apr 21, 2020	15.67	16.13	15.39	15.79	342,388	-0.53(-3.26%)
Apr 20, 2020	16.00	16.94	15.70	16.32	366,318	-0.23(-1.39%)
Apr 17, 2020	15.55	16.65	15.55	16.55	403,611	+1.34(+8.79%)
Apr 16, 2020	15.60	15.76	14.77	15.22	767,519	-0.42(-2.66%)
Apr 15, 2020	16.20	16.26	15.53	15.63	580,389	-1.47(-8.60%)
Apr 14, 2020	17.82	18.18	16.83	17.10	499,496	-0.32(-1.83%)
Apr 13, 2020	18.41	18.59	17.25	17.42	422,617	-1.10(-5.93%)
Apr 09, 2020	17.74	18.68	17.19	18.52	773,354	+1.39(+8.12%)
Apr 08, 2020	16.84	17.31	16.55	17.13	658,681	+0.63(+3.81%)
Apr 07, 2020	17.37	17.48	16.25	16.50	669,571	-0.07(-0.43%)
Apr 06, 2020	16.38	16.93	16.06	16.57	443,480	+1.09(+7.04%)
Apr 03, 2020	16.55	16.90	15.07	15.48	715,437	-1.27(-7.56%)
Apr 02, 2020	15.51	17.09	15.51	16.75	642,922	+0.97(+6.12%)
Apr 01, 2020	15.32	15.86	14.93	15.78	771,114	-0.43(-2.68%)
Mar 31, 2020	16.53	16.66	15.81	16.22	597,660	-0.57(-3.38%)
Mar 30, 2020	16.79	17.24	16.25	16.79	592,892	+0.17(+1.01%)
Mar 27, 2020	16.32	17.10	16.18	16.62	499,124	-0.58(-3.40%)
Mar 26, 2020	15.78	17.34	15.70	17.20	454,870	+1.56(+9.97%)
Mar 25, 2020	15.65	16.21	14.70	15.64	815,031	+0.29(+1.90%)
Mar 24, 2020	15.01	15.62	14.72	15.35	694,714	+1.21(+8.58%)
Mar 23, 2020	16.44	16.44	13.92	14.14	739,572	-2.16(-13.26%)
Mar 20, 2020	18.32	18.61	16.13	16.30	1,719,669	-1.83(-10.11%)
Mar 19, 2020	17.72	19.89	17.41	18.13	1,351,220	-0.02(-0.10%)
Mar 18, 2020	16.23	19.08	16.03	18.15	1,951,210	+0.67(+3.85%)
Mar 17, 2020	15.38	17.49	14.45	17.48	838,340	+2.40(+15.92%)
Mar 16, 2020	15.47	16.00	14.71	15.08	816,059	-2.07(-12.09%)
Mar 13, 2020	16.46	17.19	15.32	17.15	606,264	+1.85(+12.10%)
Mar 12, 2020	15.19	16.45	14.72	15.30	881,959	-1.49(-8.88%)
Mar 11, 2020	17.65	17.92	16.47	16.79	625,171	-1.57(-8.55%)
Mar 10, 2020	17.70	18.48	16.82	18.36	938,354	+1.72(+10.33%)
Mar 09, 2020	18.55	18.55	16.58	16.64	654,738	-3.66(-18.01%)
Mar 06, 2020	20.15	21.07	19.85	20.29	653,422	-0.78(-3.70%)
Mar 05, 2020	21.98	22.17	20.75	21.07	1,112,902	-1.50(-6.64%)
Mar 04, 2020	22.49	22.64	21.84	22.57	789,348	+0.35(+1.58%)
Mar 03, 2020	22.72	23.37	21.98	22.22	506,206	-0.61(-2.69%)

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.