Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.31	18.54	18.31	18.37	4,712	-0.33(-1.77%)
May 28, 2020	18.39	18.70	17.89	18.70	4,466	+0.84(+4.73%)
May 27, 2020	17.97	19.00	17.83	17.85	8,478	+0.06(+0.34%)
May 26, 2020	17.89	17.96	17.79	17.79	1,916	+0.36(+2.05%)
May 22, 2020	17.80	18.27	17.40	17.44	11,148	-0.39(-2.20%)
May 21, 2020	17.91	17.91	17.82	17.83	539	-0.10(-0.54%)
May 20, 2020	17.64	17.92	17.64	17.92	5,766	+0.65(+3.79%)
May 19, 2020	17.17	17.31	16.95	17.27	23,428	+0.23(+1.38%)
May 18, 2020	16.92	17.16	16.80	17.04	16,946	+0.37(+2.25%)
May 15, 2020	16.43	16.66	16.24	16.66	7,815	-0.23(-1.34%)
May 14, 2020	16.53	16.89	16.45	16.89	5,341	+0.26(+1.57%)
May 13, 2020	16.88	16.88	16.54	16.63	3,732	-0.17(-0.98%)
May 12, 2020	16.92	16.92	16.75	16.79	3,121	+0.09(+0.52%)
May 11, 2020	16.69	16.70	16.59	16.70	14,731	-0.04(-0.26%)
May 08, 2020	16.92	16.92	16.75	16.75	9,999	+0.00(+0.00%)
May 07, 2020	16.56	16.75	16.56	16.75	6,353	+0.17(+1.04%)
May 06, 2020	16.70	16.70	16.58	16.58	2,155	-0.13(-0.77%)
May 05, 2020	16.66	16.70	16.62	16.70	6,203	+0.34(+2.07%)
May 04, 2020	15.85	16.58	15.85	16.37	8,897	-0.15(-0.90%)
May 01, 2020	16.70	16.70	16.39	16.51	10,574	-0.08(-0.47%)
Apr 30, 2020	16.70	16.70	16.52	16.59	8,443	-0.10(-0.57%)
Apr 29, 2020	16.72	16.79	16.64	16.69	9,035	+0.42(+2.57%)
Apr 28, 2020	16.10	16.27	16.10	16.27	8,401	+0.22(+1.35%)
Apr 27, 2020	15.92	16.05	15.92	16.05	6,277	+0.03(+0.22%)
Apr 24, 2020	16.06	16.10	16.02	16.02	2,528	-0.03(-0.16%)
Apr 23, 2020	16.00	16.64	16.00	16.04	1,514	+0.17(+1.10%)
Apr 22, 2020	16.39	16.39	15.79	15.87	4,544	+0.03(+0.22%)
Apr 21, 2020	15.54	16.23	15.54	15.83	4,105	-0.13(-0.79%)
Apr 20, 2020	15.83	16.37	15.83	15.96	9,678	+0.05(+0.30%)
Apr 17, 2020	16.71	16.71	15.91	15.91	21,378	-0.27(-1.67%)
Apr 16, 2020	16.11	16.51	16.11	16.18	5,250	+0.09(+0.54%)
Apr 15, 2020	16.15	16.53	15.99	16.10	8,416	-0.77(-4.59%)
Apr 14, 2020	16.95	16.97	16.86	16.87	31,141	-0.14(-0.80%)
Apr 13, 2020	16.90	17.43	16.56	17.01	20,234	-0.08(-0.49%)
Apr 09, 2020	16.96	17.09	16.79	17.09	2,068	+0.41(+2.46%)
Apr 08, 2020	16.68	16.68	16.68	16.68	635	+0.15(+0.88%)
Apr 07, 2020	16.50	16.99	16.10	16.53	17,709	+0.44(+2.72%)
Apr 06, 2020	16.10	16.11	15.88	16.10	5,630	+0.26(+1.65%)
Apr 03, 2020	15.89	16.21	15.02	15.83	49,882	-0.03(-0.16%)
Apr 02, 2020	15.50	15.95	15.05	15.86	8,780	+0.51(+3.34%)
Apr 01, 2020	15.18	15.42	15.01	15.35	23,977	+0.09(+0.57%)
Mar 31, 2020	15.10	15.26	15.10	15.26	1,299	+0.12(+0.81%)
Mar 30, 2020	14.60	15.51	14.60	15.14	2,743	+0.33(+2.23%)
Mar 27, 2020	14.48	14.99	14.48	14.81	4,482	-0.37(-2.46%)
Mar 26, 2020	14.40	15.52	14.40	15.18	34,376	+0.39(+2.65%)
Mar 25, 2020	13.56	14.79	13.29	14.79	40,160	+1.18(+8.70%)
Mar 24, 2020	13.14	13.70	13.14	13.61	33,793	+0.90(+7.12%)
Mar 23, 2020	13.13	13.20	12.62	12.70	15,694	-0.86(-6.34%)
Mar 20, 2020	13.05	13.70	12.84	13.56	15,746	+0.43(+3.24%)
Mar 19, 2020	12.53	13.26	11.04	13.14	42,918	+0.57(+4.57%)
Mar 18, 2020	14.31	14.31	12.49	12.56	21,117	-2.01(-13.79%)
Mar 17, 2020	14.14	14.58	14.14	14.57	6,229	+0.37(+2.61%)
Mar 16, 2020	15.31	15.31	14.09	14.20	7,723	-1.55(-9.81%)
Mar 13, 2020	16.44	16.44	14.96	15.75	11,953	+0.02(+0.11%)
Mar 12, 2020	16.66	16.78	15.26	15.73	8,499	-1.80(-10.27%)
Mar 11, 2020	19.05	19.05	17.50	17.53	8,869	-1.70(-8.82%)
Mar 10, 2020	18.31	19.31	18.31	19.23	8,798	+1.17(+6.51%)
Mar 09, 2020	19.89	19.89	17.71	18.05	23,258	-2.66(-12.82%)
Mar 06, 2020	20.20	20.71	20.20	20.71	574	-0.42(-1.97%)
Mar 05, 2020	21.66	21.66	20.89	21.12	10,502	-0.24(-1.14%)
Mar 04, 2020	21.29	21.39	21.20	21.37	10,024	+0.71(+3.45%)
Mar 03, 2020	20.39	20.67	20.37	20.65	6,123	+0.50(+2.46%)

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.