Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.05	19.19	18.97	19.10	140,651	+0.05(+0.28%)
May 28, 2020	19.31	19.33	18.99	19.04	409,438	-0.30(-1.55%)
May 27, 2020	19.30	19.35	19.19	19.35	122,499	+0.03(+0.14%)
May 26, 2020	19.30	19.57	19.25	19.32	167,055	+0.56(+2.97%)
May 22, 2020	18.72	18.77	18.59	18.76	99,236	+0.00(+0.00%)
May 21, 2020	18.69	18.76	18.59	18.76	265,553	+0.04(+0.24%)
May 20, 2020	18.64	18.78	18.64	18.72	196,290	+0.07(+0.38%)
May 19, 2020	18.67	18.96	18.63	18.65	200,114	+0.11(+0.57%)
May 18, 2020	18.24	18.82	18.24	18.54	562,955	+0.57(+3.15%)
May 15, 2020	17.88	18.05	17.83	17.98	421,728	+0.12(+0.69%)
May 14, 2020	17.57	18.01	17.54	17.85	329,032	+0.28(+1.61%)
May 13, 2020	17.63	17.75	17.50	17.57	162,899	+0.16(+0.91%)
May 12, 2020	17.52	17.72	17.41	17.41	278,327	+0.32(+1.86%)
May 11, 2020	17.14	17.26	17.05	17.09	209,609	-0.02(-0.10%)
May 08, 2020	17.18	17.18	16.95	17.11	249,733	-0.07(-0.41%)
May 07, 2020	16.99	17.37	16.94	17.18	676,504	+0.47(+2.80%)
May 06, 2020	17.20	17.20	16.70	16.71	266,595	-0.31(-1.82%)
May 05, 2020	17.33	17.33	16.96	17.02	183,070	-0.23(-1.33%)
May 04, 2020	17.14	17.30	17.14	17.25	257,347	+0.18(+1.04%)
May 01, 2020	17.50	17.56	17.07	17.07	355,646	-0.70(-3.93%)
Apr 30, 2020	17.85	17.94	17.69	17.77	171,578	-0.39(-2.14%)
Apr 29, 2020	17.99	18.21	17.94	18.16	220,452	+0.42(+2.39%)
Apr 28, 2020	18.01	18.08	17.64	17.74	263,084	-0.27(-1.52%)
Apr 27, 2020	17.74	18.05	17.74	18.01	211,518	+0.37(+2.10%)
Apr 24, 2020	17.64	17.70	17.48	17.64	88,374	+0.06(+0.35%)
Apr 23, 2020	17.49	17.85	17.49	17.58	203,563	+0.11(+0.66%)
Apr 22, 2020	17.53	17.54	17.38	17.46	135,518	+0.24(+1.39%)
Apr 21, 2020	17.31	17.48	17.17	17.22	333,149	-0.42(-2.35%)
Apr 20, 2020	17.75	17.86	17.60	17.64	124,519	-0.16(-0.89%)
Apr 17, 2020	17.69	17.87	17.54	17.80	207,526	+0.60(+3.49%)
Apr 16, 2020	17.41	17.45	17.15	17.20	331,400	-0.08(-0.46%)
Apr 15, 2020	17.59	17.59	17.28	17.28	213,912	-0.80(-4.40%)
Apr 14, 2020	17.88	18.22	17.88	18.07	399,775	+0.50(+2.87%)
Apr 13, 2020	17.77	17.85	17.45	17.57	326,563	-0.07(-0.40%)
Apr 09, 2020	17.77	18.08	17.56	17.64	543,370	+0.21(+1.22%)
Apr 08, 2020	17.27	17.47	17.13	17.43	258,759	+0.50(+2.98%)
Apr 07, 2020	17.44	17.71	16.89	16.92	689,916	+0.09(+0.53%)
Apr 06, 2020	16.77	17.13	16.77	16.84	360,499	+0.35(+2.14%)
Apr 03, 2020	16.57	16.75	16.19	16.48	360,285	-0.20(-1.22%)
Apr 02, 2020	16.43	16.75	16.37	16.69	704,869	+0.79(+4.95%)
Apr 01, 2020	16.42	16.52	15.87	15.90	755,461	-0.71(-4.26%)
Mar 31, 2020	16.83	16.94	16.44	16.61	550,030	+0.00(+0.00%)
Mar 30, 2020	16.70	16.78	16.47	16.61	1,828,649	-0.23(-1.36%)
Mar 27, 2020	17.19	17.28	16.69	16.84	1,503,377	-1.06(-5.93%)
Mar 26, 2020	17.60	17.99	17.59	17.90	633,146	+0.42(+2.38%)
Mar 25, 2020	17.26	17.60	17.05	17.48	625,231	+0.32(+1.85%)
Mar 24, 2020	16.92	17.46	16.92	17.16	751,700	+1.11(+6.94%)
Mar 23, 2020	16.04	16.15	15.69	16.05	620,801	+0.31(+1.97%)
Mar 20, 2020	16.36	16.36	15.66	15.74	521,870	-0.30(-1.87%)
Mar 19, 2020	15.85	16.38	15.75	16.04	358,806	-0.11(-0.71%)
Mar 18, 2020	16.53	16.67	15.75	16.15	764,573	-1.06(-6.16%)
Mar 17, 2020	16.49	17.48	16.20	17.22	645,626	+0.38(+2.26%)
Mar 16, 2020	16.96	17.28	16.58	16.84	842,358	-2.05(-10.86%)
Mar 13, 2020	19.42	19.44	17.98	18.89	889,058	+0.41(+2.20%)
Mar 12, 2020	19.15	19.15	18.05	18.48	843,154	-1.70(-8.41%)
Mar 11, 2020	20.51	20.51	20.07	20.18	562,160	-0.60(-2.89%)
Mar 10, 2020	21.17	21.17	20.24	20.78	899,896	-0.26(-1.22%)
Mar 09, 2020	21.20	21.39	20.71	21.03	857,210	-1.34(-6.00%)
Mar 06, 2020	22.11	22.38	22.04	22.38	649,622	+0.04(+0.20%)
Mar 05, 2020	22.56	22.72	22.30	22.33	621,541	-0.27(-1.21%)
Mar 04, 2020	22.47	22.68	22.39	22.61	465,613	+0.35(+1.59%)
Mar 03, 2020	21.98	22.82	21.98	22.25	794,789	+0.49(+2.27%)

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.