Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.43	20.18	19.39	20.14	2,640,824	+0.79(+4.10%)
May 28, 2020	18.70	19.51	18.60	19.35	1,952,614	+0.81(+4.37%)
May 27, 2020	18.35	18.85	18.34	18.54	1,643,026	+0.28(+1.51%)
May 26, 2020	18.51	18.64	18.19	18.26	1,228,629	-0.01(-0.05%)
May 22, 2020	17.74	18.32	17.62	18.27	2,011,447	+0.53(+3.02%)
May 21, 2020	18.06	18.06	17.49	17.73	2,156,802	-0.32(-1.76%)
May 20, 2020	18.54	18.59	17.90	18.05	1,881,040	-0.41(-2.22%)
May 19, 2020	19.42	19.46	18.44	18.46	1,409,184	-0.43(-2.30%)
May 18, 2020	19.05	19.33	18.59	18.90	1,552,850	-0.21(-1.09%)
May 15, 2020	19.42	19.54	18.94	19.10	1,375,945	-0.44(-2.27%)
May 14, 2020	18.89	19.82	18.80	19.55	2,503,589	+0.41(+2.14%)
May 13, 2020	19.65	19.77	18.30	19.14	3,413,068	-0.79(-3.98%)
May 12, 2020	20.31	20.80	19.85	19.93	1,637,550	-0.41(-2.01%)
May 11, 2020	20.27	20.58	19.92	20.34	2,317,379	+0.51(+2.57%)
May 08, 2020	21.53	21.80	19.83	19.83	2,375,686	-1.67(-7.77%)
May 07, 2020	21.70	21.95	20.48	21.50	2,706,387	+0.55(+2.63%)
May 06, 2020	20.83	21.50	20.83	20.95	1,367,152	+0.14(+0.68%)
May 05, 2020	20.52	20.98	20.52	20.81	1,244,663	+0.31(+1.51%)
May 04, 2020	20.23	20.50	19.88	20.50	842,704	+0.38(+1.91%)
May 01, 2020	19.48	20.18	19.25	20.12	759,827	+0.59(+3.00%)
Apr 30, 2020	19.71	20.31	19.48	19.53	1,297,304	-0.23(-1.14%)
Apr 29, 2020	20.39	20.39	19.52	19.76	1,384,963	-0.68(-3.31%)
Apr 28, 2020	21.39	21.59	20.40	20.43	1,093,004	-1.00(-4.68%)
Apr 27, 2020	20.34	21.62	20.31	21.44	1,199,140	+1.17(+5.77%)
Apr 24, 2020	20.12	20.41	19.85	20.27	744,510	+0.23(+1.17%)
Apr 23, 2020	19.95	20.17	19.68	20.03	875,709	+0.05(+0.25%)
Apr 22, 2020	20.32	20.42	19.93	19.98	607,971	-0.15(-0.75%)
Apr 21, 2020	19.58	20.21	19.43	20.13	914,123	+0.35(+1.77%)
Apr 20, 2020	19.66	20.30	19.65	19.78	1,076,110	-0.08(-0.38%)
Apr 17, 2020	20.37	20.46	19.71	19.86	1,078,236	-0.39(-1.94%)
Apr 16, 2020	19.79	20.38	19.79	20.25	1,221,240	+0.07(+0.33%)
Apr 15, 2020	20.34	20.55	19.87	20.18	1,435,166	-0.51(-2.46%)
Apr 14, 2020	20.47	20.75	20.10	20.69	1,066,108	+0.41(+2.02%)
Apr 13, 2020	20.07	20.45	19.84	20.28	1,345,796	+0.25(+1.25%)
Apr 09, 2020	19.95	20.14	19.59	20.03	1,523,483	+0.17(+0.84%)
Apr 08, 2020	19.43	20.06	19.43	19.86	844,318	+0.41(+2.10%)
Apr 07, 2020	19.95	20.30	19.40	19.46	1,259,856	-0.43(-2.14%)
Apr 06, 2020	19.15	19.92	19.15	19.88	1,752,897	+0.84(+4.39%)
Apr 03, 2020	17.88	19.16	17.74	19.05	1,743,534	+1.14(+6.40%)
Apr 02, 2020	17.76	17.98	17.13	17.90	2,089,680	+0.16(+0.89%)
Apr 01, 2020	17.14	18.35	16.93	17.74	1,445,521	+0.34(+1.97%)
Mar 31, 2020	17.97	18.19	17.01	17.40	2,421,649	-0.58(-3.21%)
Mar 30, 2020	19.08	19.21	17.93	17.98	2,132,462	-0.91(-4.82%)
Mar 27, 2020	19.23	19.23	18.41	18.89	1,530,782	-0.13(-0.66%)
Mar 26, 2020	17.89	19.22	17.61	19.01	1,794,295	+1.33(+7.51%)
Mar 25, 2020	17.46	18.67	17.35	17.68	1,884,616	+0.27(+1.54%)
Mar 24, 2020	17.52	18.32	16.71	17.42	2,134,545	+0.33(+1.96%)
Mar 23, 2020	17.45	18.04	16.36	17.08	1,904,823	-0.48(-2.71%)
Mar 20, 2020	18.97	18.98	16.83	17.56	3,003,052	+0.28(+1.60%)
Mar 19, 2020	15.81	17.31	14.55	17.28	2,347,471	+1.48(+9.36%)
Mar 18, 2020	17.03	17.08	14.46	15.80	3,093,501	-1.06(-6.29%)
Mar 17, 2020	17.51	18.29	15.69	16.86	3,721,752	-0.53(-3.07%)
Mar 16, 2020	17.55	18.37	17.09	17.40	2,833,594	-0.50(-2.80%)
Mar 13, 2020	19.24	19.38	17.24	17.90	3,171,171	-1.03(-5.43%)
Mar 12, 2020	20.06	20.63	17.97	18.93	3,316,829	-1.25(-6.21%)
Mar 11, 2020	19.73	20.61	19.73	20.18	2,257,225	+0.34(+1.73%)
Mar 10, 2020	20.19	20.66	19.27	19.84	2,415,405	-0.15(-0.75%)
Mar 09, 2020	20.62	22.20	19.50	19.99	2,716,020	+0.39(+2.00%)
Mar 06, 2020	19.93	20.60	19.19	19.60	3,304,829	+0.07(+0.34%)
Mar 05, 2020	18.09	19.66	17.95	19.53	2,634,463	+1.26(+6.91%)
Mar 04, 2020	16.88	18.33	16.88	18.27	2,877,288	+1.11(+6.48%)
Mar 03, 2020	16.39	17.22	16.15	17.16	2,395,733	+0.72(+4.37%)

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.