Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.25	18.40	18.14	18.36	361,892	+0.05(+0.27%)
May 28, 2020	18.54	18.65	18.20	18.31	153,088	-0.13(-0.70%)
May 27, 2020	18.41	18.69	18.21	18.44	306,165	+0.27(+1.49%)
May 26, 2020	17.65	18.23	17.65	18.17	391,534	+0.67(+3.83%)
May 25, 2020	17.37	17.62	17.25	17.50	109,810	+0.32(+1.86%)
May 22, 2020	17.50	17.59	17.17	17.18	223,640	-0.34(-1.94%)
May 21, 2020	17.67	17.82	17.39	17.52	238,083	-0.08(-0.45%)
May 20, 2020	17.32	17.82	17.00	17.60	294,615	+0.35(+2.03%)
May 19, 2020	17.47	17.50	16.99	17.25	595,279	+0.55(+3.29%)
May 15, 2020		16.70	16.70	16.70	0	-0.15(-0.89%)
May 14, 2020	16.71	17.07	16.63	16.85	495,689	-0.15(-0.88%)
May 13, 2020	17.44	17.45	16.83	17.00	383,669	-0.52(-2.97%)
May 12, 2020	17.93	18.20	17.47	17.52	290,798	-0.32(-1.79%)
May 11, 2020	17.49	17.88	17.44	17.84	170,069	+0.17(+0.96%)
May 08, 2020	17.86	17.86	17.45	17.67	246,014	-0.01(-0.06%)
May 07, 2020	17.95	18.13	17.51	17.68	324,468	-0.09(-0.51%)
May 06, 2020	17.74	17.87	17.12	17.77	384,500	+0.30(+1.72%)
May 05, 2020	17.76	18.42	17.35	17.47	405,777	+0.31(+1.81%)
May 04, 2020	16.90	17.44	16.84	17.16	351,896	+0.05(+0.29%)
May 01, 2020	17.45	17.45	16.94	17.11	427,414	-0.56(-3.17%)
Apr 30, 2020	17.63	17.81	17.22	17.67	421,785	-0.03(-0.17%)
Apr 29, 2020	17.42	17.96	17.30	17.70	708,304	+0.72(+4.24%)
Apr 28, 2020	17.01	17.18	16.70	16.98	600,362	+0.16(+0.95%)
Apr 27, 2020	16.51	16.83	16.47	16.82	383,543	+0.29(+1.75%)
Apr 24, 2020	16.56	16.71	16.50	16.53	196,375	+0.00(+0.00%)
Apr 23, 2020	16.13	16.66	16.09	16.53	455,297	+0.53(+3.31%)
Apr 22, 2020	16.26	16.34	15.96	16.00	402,834	-0.01(-0.06%)
Apr 21, 2020	15.71	16.04	15.71	16.01	624,544	-0.06(-0.37%)
Apr 20, 2020	15.76	16.44	15.55	16.07	601,096	+0.03(+0.19%)
Apr 17, 2020	14.85	16.39	14.80	16.04	1,702,079	+1.48(+10.16%)
Apr 16, 2020	14.65	14.85	14.35	14.56	2,580,257	+0.06(+0.41%)
Apr 15, 2020	14.55	14.90	14.30	14.50	478,373	-0.50(-3.33%)
Apr 14, 2020	15.42	15.75	14.83	15.00	398,021	-0.33(-2.15%)
Apr 13, 2020	15.51	15.67	14.29	15.33	330,819	-0.26(-1.67%)
Apr 09, 2020		15.59	15.59	15.59	0	+0.22(+1.43%)
Apr 08, 2020	15.58	15.76	15.30	15.37	238,490	-0.13(-0.84%)
Apr 07, 2020	16.05	16.27	15.32	15.50	369,655	-0.05(-0.32%)
Apr 06, 2020	15.40	16.21	15.23	15.55	359,276	+0.61(+4.08%)
Apr 03, 2020	14.91	15.04	14.51	14.94	203,631	+0.09(+0.61%)
Apr 02, 2020	14.60	15.27	14.49	14.85	272,838	+0.14(+0.95%)
Apr 01, 2020	14.80	15.39	14.29	14.71	413,102	-0.39(-2.58%)
Mar 31, 2020	14.94	15.66	14.82	15.10	810,577	+0.27(+1.82%)
Mar 30, 2020	14.29	15.25	13.66	14.83	298,033	+0.54(+3.78%)
Mar 27, 2020	14.80	15.03	14.16	14.29	256,777	-0.87(-5.74%)
Mar 26, 2020	15.73	16.37	15.00	15.16	407,505	-0.48(-3.07%)
Mar 25, 2020	14.60	16.30	14.31	15.64	383,092	+1.30(+9.07%)
Mar 24, 2020	14.25	14.75	13.53	14.34	539,033	+0.81(+5.99%)
Mar 23, 2020	13.43	13.83	13.04	13.53	692,508	-0.09(-0.66%)
Mar 20, 2020	13.47	14.00	13.05	13.62	965,995	+0.78(+6.07%)
Mar 19, 2020	11.44	13.00	10.75	12.84	1,156,925	+1.42(+12.43%)
Mar 18, 2020	10.90	11.55	10.59	11.42	1,074,112	+0.07(+0.62%)
Mar 17, 2020	11.47	11.76	11.05	11.35	696,502	+0.07(+0.62%)
Mar 16, 2020	12.60	12.71	11.18	11.28	956,919	-2.12(-15.82%)
Mar 13, 2020	13.43	13.68	12.93	13.40	951,312	+0.61(+4.77%)
Mar 12, 2020	14.00	14.47	12.62	12.79	1,151,026	-2.18(-14.56%)
Mar 11, 2020	15.44	15.77	14.59	14.97	647,475	-0.80(-5.07%)
Mar 10, 2020	15.94	16.13	15.10	15.77	1,037,170	+0.32(+2.07%)
Mar 09, 2020	15.26	17.36	15.15	15.45	1,128,005	-3.15(-16.94%)
Mar 06, 2020	18.36	18.68	18.21	18.60	473,214	-0.11(-0.59%)
Mar 05, 2020	18.81	19.08	18.51	18.71	510,669	-0.39(-2.04%)
Mar 04, 2020	19.72	19.80	18.95	19.10	389,485	-0.32(-1.65%)
Mar 03, 2020	20.16	20.23	19.22	19.42	695,300	-0.59(-2.95%)

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.