Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.54	18.68	18.34	18.42	18,537	-0.27(-1.44%)
May 28, 2020	18.77	18.81	18.54	18.69	30,527	+0.01(+0.04%)
May 27, 2020	18.77	18.86	18.33	18.68	21,297	+0.32(+1.72%)
May 26, 2020	18.22	18.43	18.22	18.37	10,164	+0.73(+4.14%)
May 22, 2020	17.49	17.67	17.47	17.64	38,073	+0.11(+0.64%)
May 21, 2020	17.40	17.66	17.40	17.53	12,111	+0.03(+0.19%)
May 20, 2020	17.53	17.53	17.37	17.49	9,914	+0.14(+0.82%)
May 19, 2020	17.45	17.59	17.27	17.35	92,594	-0.18(-1.03%)
May 18, 2020	17.07	17.65	17.07	17.53	26,671	+1.08(+6.57%)
May 15, 2020	16.28	16.45	16.13	16.45	22,200	-0.05(-0.30%)
May 14, 2020	16.12	16.50	15.79	16.50	42,307	+0.06(+0.36%)
May 13, 2020	16.72	16.72	16.38	16.44	36,648	-0.44(-2.62%)
May 12, 2020	17.79	17.79	16.88	16.88	40,402	-0.88(-4.97%)
May 11, 2020	17.74	18.03	17.72	17.77	16,366	-0.35(-1.94%)
May 08, 2020	17.93	18.13	17.92	18.12	97,571	+0.44(+2.51%)
May 07, 2020	17.57	17.87	17.57	17.67	28,161	+0.26(+1.48%)
May 06, 2020	17.71	17.73	17.41	17.41	15,766	-0.29(-1.66%)
May 05, 2020	17.81	18.04	17.69	17.71	24,093	+0.11(+0.60%)
May 04, 2020	17.53	17.65	17.33	17.60	34,388	-0.14(-0.79%)
May 01, 2020	17.88	17.91	17.59	17.74	38,295	-0.73(-3.97%)
Apr 30, 2020	18.45	18.48	18.15	18.48	42,209	-0.23(-1.20%)
Apr 29, 2020	18.60	18.97	18.48	18.70	44,250	+0.43(+2.37%)
Apr 28, 2020	18.38	18.69	18.23	18.27	35,141	+0.32(+1.81%)
Apr 27, 2020	17.43	18.09	17.43	17.95	32,094	+0.59(+3.43%)
Apr 24, 2020	17.25	17.45	17.04	17.35	126,099	+0.14(+0.84%)
Apr 23, 2020	17.34	17.54	17.20	17.21	43,334	-0.16(-0.93%)
Apr 22, 2020	17.44	17.53	17.28	17.37	312,052	+0.11(+0.63%)
Apr 21, 2020	16.94	17.30	16.90	17.26	100,340	-0.18(-1.03%)
Apr 20, 2020	17.81	17.90	17.44	17.44	38,877	-0.75(-4.11%)
Apr 17, 2020	18.01	18.35	17.97	18.19	39,183	+0.56(+3.17%)
Apr 16, 2020	17.91	17.95	17.51	17.63	35,389	-0.27(-1.51%)
Apr 15, 2020	18.15	18.15	17.75	17.90	28,083	-0.84(-4.47%)
Apr 14, 2020	18.59	18.90	18.59	18.74	117,763	+0.55(+3.02%)
Apr 13, 2020	18.87	18.87	18.14	18.19	113,035	-0.82(-4.29%)
Apr 09, 2020	18.32	19.24	18.32	19.00	26,751	+1.04(+5.76%)
Apr 08, 2020	17.20	18.05	17.03	17.97	41,510	+1.08(+6.38%)
Apr 07, 2020	17.41	17.65	16.89	16.89	78,423	+0.26(+1.57%)
Apr 06, 2020	15.97	16.74	15.97	16.63	101,428	+1.20(+7.76%)
Apr 03, 2020	15.55	15.67	15.18	15.43	38,850	-0.23(-1.50%)
Apr 02, 2020	15.68	15.97	15.33	15.67	43,909	-0.09(-0.57%)
Apr 01, 2020	16.18	16.24	15.44	15.76	50,870	-1.30(-7.61%)
Mar 31, 2020	17.30	17.30	16.59	17.05	39,637	-0.32(-1.82%)
Mar 30, 2020	17.24	17.37	16.66	17.37	47,331	+0.14(+0.84%)
Mar 27, 2020	16.59	17.57	16.26	17.22	98,681	+0.26(+1.54%)
Mar 26, 2020	16.05	17.04	16.03	16.96	37,984	+1.02(+6.41%)
Mar 25, 2020	15.39	16.83	15.07	15.94	116,916	+0.75(+4.97%)
Mar 24, 2020	14.68	15.19	14.50	15.19	68,883	+1.31(+9.46%)
Mar 23, 2020	14.39	14.39	13.55	13.87	230,948	-0.57(-3.96%)
Mar 20, 2020	15.30	15.81	14.36	14.45	112,563	-0.71(-4.71%)
Mar 19, 2020	14.79	15.44	14.37	15.16	93,418	+0.28(+1.86%)
Mar 18, 2020	15.27	16.06	14.29	14.88	130,205	-1.87(-11.14%)
Mar 17, 2020	16.14	16.77	15.57	16.75	79,491	+0.87(+5.45%)
Mar 16, 2020	17.50	17.52	15.78	15.88	34,224	-3.60(-18.47%)
Mar 13, 2020	18.78	19.54	17.86	19.48	212,246	+1.40(+7.75%)
Mar 12, 2020	18.75	19.35	17.20	18.08	75,741	-1.97(-9.84%)
Mar 11, 2020	20.70	20.76	19.96	20.05	97,129	-1.40(-6.53%)
Mar 10, 2020	21.18	21.45	20.30	21.45	155,002	+0.84(+4.07%)
Mar 09, 2020	20.51	21.37	19.65	20.62	95,544	-1.80(-8.05%)
Mar 06, 2020	22.30	22.42	21.74	22.42	38,081	-0.32(-1.41%)
Mar 05, 2020	22.95	23.06	22.54	22.74	43,129	-0.55(-2.37%)
Mar 04, 2020	22.57	23.31	22.57	23.29	138,314	+0.81(+3.59%)
Mar 03, 2020	22.56	22.98	22.36	22.49	26,372	-0.08(-0.37%)

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.